Indicators

Confluent Inc Cl A (NQ: CFLT )

32.23 +0.70 (+2.22%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	25.45	26.34	25.00	25.45	1,440,293	+0.18(+0.71%)
Jul 28, 2022	24.78	25.63	24.04	25.27	2,016,128	+0.57(+2.31%)
Jul 27, 2022	23.18	25.00	22.59	24.70	2,575,801	+1.93(+8.48%)
Jul 26, 2022	24.24	24.36	22.50	22.77	2,428,762	-1.75(-7.14%)
Jul 25, 2022	25.38	25.44	24.07	24.52	1,805,041	-1.08(-4.22%)
Jul 22, 2022	27.70	28.35	25.08	25.60	1,497,584	-2.26(-8.11%)
Jul 21, 2022	26.96	27.96	26.26	27.86	1,410,939	+0.70(+2.58%)
Jul 20, 2022	24.19	27.57	23.93	27.16	2,582,853	+3.12(+12.98%)
Jul 19, 2022	24.79	24.82	23.38	24.04	1,583,520	+0.03(+0.12%)
Jul 18, 2022	24.64	25.67	23.91	24.01	1,393,808	-0.01(-0.04%)
Jul 15, 2022	23.84	24.58	22.95	24.02	1,287,310	+0.54(+2.30%)
Jul 14, 2022	24.68	24.88	23.14	23.48	1,356,919	-1.38(-5.55%)
Jul 13, 2022	24.54	25.63	24.06	24.86	1,930,466	-0.45(-1.78%)
Jul 12, 2022	27.52	28.73	24.45	25.31	3,404,226	-1.99(-7.29%)
Jul 11, 2022	28.49	28.79	27.12	27.30	2,485,287	-1.60(-5.54%)
Jul 08, 2022	27.79	29.57	27.30	28.90	1,844,140	+0.25(+0.87%)
Jul 07, 2022	26.96	28.68	26.96	28.65	1,580,348	+1.66(+6.15%)
Jul 06, 2022	27.22	27.91	26.53	26.99	2,367,894	-0.26(-0.95%)
Jul 05, 2022	24.06	27.47	23.46	27.25	3,050,582	+2.71(+11.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.