Stockscreener 앱 받기
16.33
3.54%
-0.60
시장 영업 전:
16.37
0.04
+0.24%
Confluent Inc 주식 (CFLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $17.18 | $16.19 | $0.9893 | 11,213,283.0 | -3.54% |
| 2025-08-07 | $17.62 | $16.53 | $1.09 | 8,412,870.0 | -1.80% |
| 2025-08-06 | $17.55 | $17.02 | $0.535 | 7,948,025.0 | +0.52% |
| 2025-08-05 | $17.69 | $16.95 | $0.74 | 9,336,520.0 | +0.18% |
| 2025-08-04 | $17.50 | $16.72 | $0.78 | 9,667,959.0 | -0.47% |
| 2025-08-01 | $17.56 | $16.56 | $1.00 | 19,527,202.0 | -2.96% |
| 2025-07-31 | $19.12 | $17.51 | $1.61 | 51,190,907.0 | -32.86% |
| 2025-07-30 | $27.45 | $26.30 | $1.15 | 15,065,731.0 | -2.11% |
| 2025-07-29 | $27.61 | $26.80 | $0.81 | 6,914,348.0 | -0.11% |
| 2025-07-28 | $27.79 | $26.98 | $0.81 | 5,917,054.0 | -1.28% |
| 2025-07-25 | $27.66 | $26.65 | $1.01 | 5,816,861.0 | +2.82% |
| 2025-07-24 | $26.89 | $25.94 | $0.945 | 5,209,363.0 | +0.95% |
| 2025-07-23 | $26.80 | $26.26 | $0.5414 | 4,238,959.0 | +1.31% |
| 2025-07-22 | $26.22 | $24.86 | $1.36 | 5,381,263.0 | +2.06% |
| 2025-07-21 | $25.59 | $24.93 | $0.66 | 6,380,675.0 | +0.41% |
| 2025-07-18 | $25.79 | $24.92 | $0.8699 | 4,349,313.0 | -0.20% |
| 2025-07-17 | $25.77 | $24.98 | $0.78 | 4,965,287.0 | +2.05% |
| 2025-07-16 | $24.98 | $24.12 | $0.855 | 4,086,732.0 | +2.30% |
| 2025-07-15 | $24.70 | $23.81 | $0.885 | 4,733,246.0 | +1.63% |
| 2025-07-14 | $24.38 | $23.81 | $0.57 | 4,154,481.0 | -0.79% |
Confluent Inc 주식 (CFLT) 연도별 가격 이력
이 심층 분석에서는 Confluent Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CFLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Confluent Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Confluent Inc 주식 (CFLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $17.69 | $16.19 | $1.50 | 77,319,142.0 | -7.87% |
| 2025-07 | $27.79 | $17.51 | $10.28 | 170,786,390.0 | -28.90% |
| 2025-06 | $25.20 | $22.02 | $3.18 | 103,817,647.0 | +8.25% |
| 2025-05 | $23.66 | $19.10 | $4.55 | 158,594,840.0 | -3.28% |
| 2025-04 | $24.50 | $18.27 | $6.23 | 106,547,009.0 | +1.58% |
| 2025-03 | $32.63 | $22.66 | $9.97 | 117,153,857.0 | -26.15% |
| 2025-02 | $37.90 | $28.25 | $9.65 | 140,095,224.0 | +6.94% |
| 2025-01 | $32.10 | $26.04 | $6.06 | 78,512,051.0 | +6.15% |
Confluent Inc 주식 (CFLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.08 | $27.61 | $6.47 | 67,457,164.0 | -8.46% |
| 2024-11 | $33.26 | $25.24 | $8.02 | 94,115,630.0 | +17.84% |
| 2024-10 | $28.95 | $18.61 | $10.34 | 81,516,617.0 | +28.41% |
| 2024-09 | $21.50 | $19.14 | $2.36 | 74,167,718.0 | -3.96% |
| 2024-08 | $23.00 | $17.79 | $5.21 | 108,303,501.0 | -15.19% |
| 2024-07 | $29.67 | $23.64 | $6.03 | 86,959,044.0 | -15.27% |
| 2024-06 | $30.11 | $25.50 | $4.61 | 66,699,694.0 | +13.71% |
| 2024-05 | $32.56 | $25.55 | $7.01 | 86,418,224.0 | -7.65% |
| 2024-04 | $31.23 | $26.52 | $4.71 | 68,491,628.0 | -7.86% |
| 2024-03 | $35.07 | $30.01 | $5.06 | 84,792,276.0 | -9.89% |
| 2024-02 | $34.32 | $22.43 | $11.89 | 150,728,736.0 | +51.48% |
| 2024-01 | $23.75 | $21.03 | $2.72 | 84,349,008.0 | -4.44% |
Confluent Inc 주식 (CFLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.81 | $20.81 | $5.00 | 85,737,073.0 | +10.27% |
| 2023-11 | $29.11 | $14.69 | $14.42 | 191,084,249.0 | -26.60% |
| 2023-10 | $32.49 | $26.14 | $6.35 | 70,163,560.0 | -2.36% |
| 2023-09 | $35.22 | $28.04 | $7.18 | 68,671,079.0 | -10.52% |
| 2023-08 | $38.19 | $30.49 | $7.70 | 97,722,757.0 | -4.20% |
| 2023-07 | $41.22 | $32.30 | $8.92 | 69,032,755.0 | -2.18% |
| 2023-06 | $37.51 | $30.89 | $6.62 | 112,018,434.0 | +11.25% |
| 2023-05 | $31.90 | $19.87 | $12.03 | 101,517,539.0 | +44.27% |
| 2023-04 | $25.68 | $20.83 | $4.85 | 54,112,114.0 | -8.60% |
| 2023-03 | $26.73 | $20.32 | $6.41 | 71,508,530.0 | -1.31% |
| 2023-02 | $29.72 | $22.30 | $7.42 | 80,759,777.0 | +5.58% |
| 2023-01 | $23.84 | $16.60 | $7.24 | 83,930,490.0 | +3.87% |
4.50%
7.00%
자본화:
|
볼륨(24시간):