Canada markets closed

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.17-0.04 (-0.14%)
At close: 04:00PM EDT
28.15 -0.02 (-0.07%)
After hours: 07:50PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202428.9428.9427.6228.1728.172,553,500
May 01, 202428.4129.3027.9428.2128.212,313,300
Apr 30, 202428.4829.0628.0928.1228.124,050,800
Apr 29, 202429.7530.0828.7328.8628.862,990,500
Apr 26, 202429.7230.1129.1929.7529.753,833,500
Apr 25, 202427.8228.9127.6928.8928.892,621,000
Apr 24, 202428.4929.2528.2528.8828.882,809,100
Apr 23, 202427.4229.0927.4228.5328.534,227,500
Apr 22, 202427.2827.5526.6727.3527.355,145,900
Apr 19, 202427.4227.5226.5226.8926.893,184,600
Apr 18, 202427.8928.0927.3327.4127.412,125,100
Apr 17, 202428.7028.9127.6427.6627.662,300,200
Apr 16, 202428.3028.7427.5728.5528.552,903,400
Apr 15, 202428.4629.1728.3028.4128.414,967,400
Apr 12, 202429.3930.1528.5228.5628.562,555,600
Apr 11, 202429.7929.9129.0729.8229.822,885,200
Apr 10, 202429.1930.0729.1129.6029.603,102,900
Apr 09, 202430.0930.2129.3330.0030.002,134,300
Apr 08, 202429.7430.2129.3630.0930.092,360,800
Apr 05, 202429.2729.8229.1629.3229.324,747,900
Apr 04, 202429.9930.3429.2029.2729.272,752,900
Apr 03, 202429.2129.7529.2029.5629.562,751,400
Apr 02, 202429.2929.4328.6029.3229.322,892,100
Apr 01, 202430.5531.2329.7729.8429.843,313,500
Mar 28, 202430.0830.9130.0130.5230.523,351,000
Mar 27, 202431.5731.8730.0730.2130.214,755,900
Mar 26, 202431.1331.7330.5031.0031.003,558,200
Mar 25, 202430.7631.1230.5730.7230.722,047,000
Mar 22, 202431.8431.9930.8230.9630.962,184,900
Mar 21, 202432.3333.1131.7531.8031.803,999,100
Mar 20, 202431.4432.0930.9632.0032.003,110,700
Mar 19, 202430.7731.5630.5431.3031.302,698,100
Mar 18, 202431.0531.8730.9531.5331.533,072,900
Mar 15, 202430.7330.8830.4030.8130.815,046,900
Mar 14, 202431.3331.7430.7331.0831.083,996,900
Mar 13, 202431.6432.3531.2731.6431.643,464,600
Mar 12, 202431.8932.0231.1131.9431.943,507,400
Mar 11, 202432.3832.9131.3931.6031.603,869,100
Mar 08, 202433.5234.2232.4732.5732.575,396,700
Mar 07, 202433.7933.8932.6433.2833.286,573,000
Mar 06, 202433.3134.1232.6533.7633.767,164,700
Mar 05, 202433.6733.7431.5432.4532.456,747,200
Mar 04, 202434.8335.0734.0134.5334.537,963,400
Mar 01, 202434.1534.3633.0534.3034.305,131,700
Feb 29, 202432.8533.9432.8533.8733.876,331,600
Feb 28, 202433.1633.3532.6932.8332.833,864,500
Feb 27, 202433.6833.9233.1333.5733.574,734,000
Feb 26, 202433.3134.3232.8833.2433.245,858,200
Feb 23, 202433.9933.9933.1733.1833.185,761,500
Feb 22, 202433.8334.1933.2033.8433.844,478,700
Feb 21, 202432.2632.8731.5932.5832.586,276,100
Feb 20, 202433.6133.6131.7632.7232.726,323,800
Feb 16, 202433.4534.2132.9633.9633.966,080,600
Feb 15, 202433.6734.2833.4133.7033.707,986,600
Feb 14, 202432.6033.9532.0633.8933.898,471,500
Feb 13, 202429.7632.1829.1931.8531.858,361,300
Feb 12, 202431.2332.1730.6031.5231.528,616,900
Feb 09, 202433.0733.1331.2931.7231.7211,235,900
Feb 08, 202431.3432.8830.1132.5732.5724,395,200
Feb 07, 202423.5924.5823.1324.2924.2910,657,900
Feb 06, 202423.8924.1922.7723.4823.486,438,900
Feb 05, 202423.7724.1723.1723.7523.755,748,500
Feb 02, 202423.1524.4522.9524.1324.138,178,800
Feb 01, 202422.7223.1322.4222.7722.774,686,400
Jan 31, 202422.7823.3822.3222.3622.364,565,000
Jan 30, 202423.3223.6922.6923.0123.014,008,700
Jan 29, 202422.6223.7522.5723.7323.733,349,800
Jan 26, 202422.5522.6122.1022.4622.463,455,200
Jan 25, 202422.5622.8322.2122.5322.536,417,600
Jan 24, 202422.7222.9422.0022.2722.277,548,800
Jan 23, 202422.6822.6821.8122.3122.314,819,100
Jan 22, 202422.3223.1121.7922.4022.407,748,200
Jan 19, 202421.7322.1421.3821.9921.993,797,500
Jan 18, 202422.5722.7421.0321.5121.514,708,200
Jan 17, 202422.1522.4921.7222.2222.222,998,300
Jan 16, 202422.0822.6622.0022.5922.593,188,400
Jan 12, 202422.5522.8822.1322.3122.311,937,700
Jan 11, 202422.8322.9921.9922.4622.462,126,300
Jan 10, 202422.5122.8021.9622.6722.673,284,200
Jan 09, 202422.2422.8022.0422.5822.583,520,800
Jan 08, 202422.1622.8322.1622.5922.593,667,300
Jan 05, 202421.4622.4621.4622.2522.253,277,600
Jan 04, 202421.5722.0021.3221.7121.713,875,500
Jan 03, 202422.1122.5621.7121.7421.745,192,100
Jan 02, 202423.3323.5222.4922.7222.724,549,100
Dec 29, 202324.0024.1723.3723.4023.402,954,100
Dec 28, 202324.0024.4923.6724.2324.232,527,700
Dec 27, 202324.2224.4523.8724.0824.082,504,500
Dec 26, 202324.0124.3823.9124.2124.212,355,600
Dec 22, 202324.5024.8423.9724.2724.273,528,000
Dec 21, 202323.9624.4523.6024.3024.303,716,300
Dec 20, 202324.6924.8223.5623.6123.613,874,000
Dec 19, 202324.9825.2524.6624.8224.822,358,400
Dec 18, 202324.8625.0924.0624.6324.633,384,000
Dec 15, 202325.6525.7724.4424.9724.978,740,000
Dec 14, 202324.6925.8124.5125.7225.728,488,300
Dec 13, 202322.5023.8322.2223.8323.834,983,300
Dec 12, 202322.7022.9321.9922.4122.414,710,100
Dec 11, 202322.4023.1922.3422.6322.633,314,000
Dec 08, 202322.8023.1322.4322.6822.683,802,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...