Get the Stockscreener App
25.80
1.61%
-0.33
Confluent Inc Stock (CFLT) Price History
The historical daily chart and data for Confluent Inc stock (CFLT), show that the latest closing stock price as of March 13, 2025, is $25.80.
- Confluent Inc all-time high stock price is $94.97, occurred on November 05, 2021.
- The lowest Confluent Inc stock price recorded was $14.69 on November 02, 2023. Since then, Confluent Inc's stock price has risen over 75.63% to $25.80 now.
- The 52-week high stock price for CFLT is $37.90, representing a 46.90% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for CFLT is $17.79, indicating a -31.05% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Confluent Inc (CFLT) stock in the beginning of 2024 was $69.91. The stock closed the year at $22.24, a loss of over -68.19% for the year.
The table below shows more information about CFLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $25.94 | $25.05 | $0.89 | 2,099,852.0 | -1.15% |
| Mar 12, 2025 | $27.19 | $25.78 | $1.41 | 6,572,182.0 | +2.47% |
| Mar 11, 2025 | $25.91 | $23.89 | $2.02 | 8,500,465.0 | +4.51% |
| Mar 10, 2025 | $25.40 | $23.60 | $1.80 | 8,782,039.0 | -8.31% |
| Mar 07, 2025 | $28.48 | $25.50 | $2.98 | 10,768,708.0 | -7.12% |
| Mar 06, 2025 | $31.22 | $28.50 | $2.72 | 7,735,693.0 | -11.02% |
| Mar 05, 2025 | $32.63 | $29.73 | $2.91 | 9,987,952.0 | +7.98% |
| Mar 04, 2025 | $30.02 | $29.74 | $0.28 | 1,731,493.0 | +0.17% |
| Mar 03, 2025 | $32.40 | $29.48 | $2.92 | 5,593,517.0 | -6.21% |
| Feb 28, 2025 | $31.90 | $30.91 | $0.995 | 5,040,172.0 | +0.16% |
| Feb 27, 2025 | $33.00 | $31.08 | $1.92 | 7,768,429.0 | +2.92% |
| Feb 26, 2025 | $32.43 | $30.72 | $1.71 | 5,225,572.0 | +1.15% |
| Feb 25, 2025 | $30.90 | $29.00 | $1.90 | 5,377,618.0 | -2.09% |
| Feb 24, 2025 | $31.39 | $29.40 | $1.99 | 6,767,136.0 | +0.26% |
| Feb 21, 2025 | $32.85 | $30.70 | $2.15 | 7,835,486.0 | -4.70% |
| Feb 20, 2025 | $33.23 | $31.43 | $1.80 | 8,409,628.0 | -2.08% |
| Feb 19, 2025 | $34.81 | $33.18 | $1.63 | 6,355,493.0 | -4.89% |
| Feb 18, 2025 | $35.76 | $34.36 | $1.40 | 7,104,458.0 | +0.26% |
| Feb 14, 2025 | $36.25 | $34.81 | $1.44 | 6,851,425.0 | -3.81% |
| Feb 13, 2025 | $36.89 | $35.00 | $1.89 | 14,562,796.0 | -3.77% |
| Feb 12, 2025 | $37.90 | $32.33 | $5.57 | 22,858,924.0 | +25.08% |
| Feb 11, 2025 | $31.65 | $29.97 | $1.68 | 10,712,100.0 | -4.32% |
Confluent Inc Stock (CFLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Confluent Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CFLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Confluent Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Confluent Inc Stock (CFLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $32.63 | $23.60 | $9.03 | 61,771,901.0 | -18.62% |
| Feb, 2025 | $37.90 | $28.25 | $9.65 | 140,095,224.0 | +6.94% |
| Jan, 2025 | $32.10 | $26.04 | $6.06 | 78,512,051.0 | +6.15% |
Confluent Inc Stock (CFLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.08 | $27.61 | $6.47 | 67,457,164.0 | -8.46% |
| Nov, 2024 | $33.26 | $25.24 | $8.02 | 94,115,630.0 | +17.84% |
| Oct, 2024 | $28.95 | $18.61 | $10.34 | 81,516,617.0 | +28.41% |
| Sep, 2024 | $21.50 | $19.14 | $2.36 | 74,167,718.0 | -3.96% |
| Aug, 2024 | $23.00 | $17.79 | $5.21 | 108,303,501.0 | -15.19% |
| Jul, 2024 | $29.67 | $23.64 | $6.03 | 86,959,044.0 | -15.27% |
| Jun, 2024 | $30.11 | $25.50 | $4.61 | 66,699,694.0 | +13.71% |
| May, 2024 | $32.56 | $25.55 | $7.01 | 86,418,224.0 | -7.65% |
| Apr, 2024 | $31.23 | $26.52 | $4.71 | 68,491,628.0 | -7.86% |
| Mar, 2024 | $35.07 | $30.01 | $5.06 | 84,792,276.0 | -9.89% |
| Feb, 2024 | $34.32 | $22.43 | $11.89 | 150,728,736.0 | +51.48% |
| Jan, 2024 | $23.75 | $21.03 | $2.72 | 84,349,008.0 | -4.44% |
Confluent Inc Stock (CFLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.81 | $20.81 | $5.00 | 85,737,073.0 | +10.27% |
| Nov, 2023 | $29.11 | $14.69 | $14.42 | 191,084,249.0 | -26.60% |
| Oct, 2023 | $32.49 | $26.14 | $6.35 | 70,163,560.0 | -2.36% |
| Sep, 2023 | $35.22 | $28.04 | $7.18 | 68,671,079.0 | -10.52% |
| Aug, 2023 | $38.19 | $30.49 | $7.70 | 97,722,757.0 | -4.20% |
| Jul, 2023 | $41.22 | $32.30 | $8.92 | 69,032,755.0 | -2.18% |
| Jun, 2023 | $37.51 | $30.89 | $6.62 | 112,018,434.0 | +11.25% |
| May, 2023 | $31.90 | $19.87 | $12.03 | 101,517,539.0 | +44.27% |
| Apr, 2023 | $25.68 | $20.83 | $4.85 | 54,112,114.0 | -8.60% |
| Mar, 2023 | $26.73 | $20.32 | $6.41 | 71,508,530.0 | -1.31% |
| Feb, 2023 | $29.72 | $22.30 | $7.42 | 80,759,777.0 | +5.58% |
| Jan, 2023 | $23.84 | $16.60 | $7.24 | 83,930,490.0 | +3.87% |
0.53%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):