Get the Stockscreener App
21.15
1.67%
-0.36
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 April 17, 2025, is $21.15.
- 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 43.98% to $21.15 now.
- The 52-week high stock price for CFLT is $37.90, representing a 79.20% increase from the current share price, occurred on February 12, 2025.
- The 52-week low stock price for CFLT is $17.79, indicating a -15.89% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $21.73 | $20.89 | $0.84 | 2,601,818.0 | -1.67% |
| Apr 16, 2025 | $21.93 | $21.04 | $0.895 | 4,720,029.0 | -0.65% |
| Apr 15, 2025 | $21.94 | $21.38 | $0.56 | 3,309,384.0 | +0.70% |
| Apr 14, 2025 | $22.53 | $21.28 | $1.25 | 2,685,335.0 | -0.05% |
| Apr 11, 2025 | $21.66 | $20.55 | $1.11 | 4,840,853.0 | +1.37% |
| Apr 10, 2025 | $22.21 | $20.66 | $1.55 | 4,204,168.0 | -7.17% |
| Apr 09, 2025 | $23.48 | $19.41 | $4.07 | 10,383,193.0 | +16.16% |
| Apr 08, 2025 | $21.27 | $19.27 | $2.00 | 5,362,299.0 | -3.48% |
| Apr 07, 2025 | $21.31 | $18.27 | $3.04 | 10,520,051.0 | +1.09% |
| Apr 04, 2025 | $20.43 | $18.70 | $1.72 | 7,218,107.0 | -4.86% |
| Apr 03, 2025 | $22.57 | $21.05 | $1.52 | 6,325,874.0 | -12.07% |
| Apr 02, 2025 | $24.47 | $22.71 | $1.75 | 3,487,127.0 | +2.33% |
| Apr 01, 2025 | $23.71 | $22.80 | $0.91 | 5,470,201.0 | +0.51% |
| Mar 31, 2025 | $23.78 | $22.66 | $1.12 | 4,762,041.0 | -3.66% |
| Mar 28, 2025 | $25.18 | $24.01 | $1.16 | 4,448,884.0 | -4.85% |
| Mar 27, 2025 | $26.22 | $24.97 | $1.25 | 3,402,567.0 | -1.50% |
| Mar 26, 2025 | $26.98 | $25.87 | $1.11 | 3,444,022.0 | -3.46% |
| Mar 25, 2025 | $27.63 | $26.50 | $1.12 | 3,794,535.0 | -1.50% |
| Mar 24, 2025 | $27.67 | $26.92 | $0.75 | 3,953,153.0 | +3.02% |
| Mar 21, 2025 | $26.63 | $25.66 | $0.97 | 4,597,509.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $24.47 | $18.27 | $6.20 | 73,730,257.0 | -9.77% |
| Mar, 2025 | $32.63 | $22.66 | $9.97 | 117,153,857.0 | -26.15% |
| 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% |
0.24%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):