Stockscreener 앱 받기
22.67
3.28%
-0.77
시간 외 거래:
22.64
-0.03
-0.13%
Confluent Inc 주식 (CFLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $23.18 | $22.30 | $0.88 | 5,944,588.0 | -3.28% |
| 2025-11-03 | $24.02 | $23.17 | $0.855 | 15,382,646.0 | +0.30% |
| 2025-10-31 | $23.73 | $23.07 | $0.66 | 8,940,705.0 | -0.64% |
| 2025-10-30 | $24.03 | $23.11 | $0.92 | 8,193,661.0 | -0.55% |
| 2025-10-29 | $24.02 | $23.07 | $0.95 | 14,988,604.0 | -0.42% |
| 2025-10-28 | $25.35 | $23.56 | $1.79 | 25,511,607.0 | +7.56% |
| 2025-10-27 | $22.80 | $21.89 | $0.91 | 17,831,172.0 | -3.16% |
| 2025-10-24 | $23.57 | $22.65 | $0.915 | 7,242,409.0 | -0.31% |
| 2025-10-23 | $23.04 | $22.45 | $0.5896 | 6,857,656.0 | +1.28% |
| 2025-10-22 | $22.91 | $22.38 | $0.5281 | 4,852,956.0 | -0.75% |
| 2025-10-21 | $22.92 | $22.30 | $0.62 | 3,431,612.0 | +0.84% |
| 2025-10-20 | $23.06 | $22.30 | $0.7635 | 5,171,332.0 | +0.58% |
| 2025-10-17 | $22.85 | $22.30 | $0.55 | 3,542,425.0 | -0.44% |
| 2025-10-16 | $23.50 | $22.09 | $1.41 | 4,678,847.0 | -1.01% |
| 2025-10-15 | $23.15 | $22.40 | $0.75 | 5,530,170.0 | -0.13% |
| 2025-10-14 | $23.02 | $22.34 | $0.679 | 5,086,442.0 | -1.68% |
| 2025-10-13 | $23.49 | $22.70 | $0.79 | 5,893,570.0 | +1.93% |
| 2025-10-10 | $23.96 | $22.61 | $1.35 | 11,775,210.0 | -5.56% |
| 2025-10-09 | $24.14 | $21.84 | $2.30 | 15,713,215.0 | +7.98% |
| 2025-10-08 | $24.07 | $21.98 | $2.09 | 34,985,900.0 | +7.57% |
| 2025-10-07 | $21.33 | $20.12 | $1.21 | 7,625,868.0 | -2.49% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $24.02 | $22.30 | $1.72 | 27,271,822.0 | -3.00% |
| 2025-10 | $25.35 | $19.54 | $5.81 | 227,389,949.0 | +18.03% |
| 2025-09 | $20.61 | $18.34 | $2.27 | 131,630,530.0 | -0.30% |
| 2025-08 | $20.28 | $15.64 | $4.64 | 209,034,409.0 | +12.05% |
| 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% |
2.31%
자본화:
|
볼륨(24시간):