Free Trial

Confluent (CFLT) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free CFLT Stock Alerts
$25.97
-1.59 (-5.77%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Confluent Stock Price Performance

5 Day
Performance
-12.94%
1 Month
Performance
-7.81%
3 Month
Performance
-24.29%
6 Month
Performance
+13.75%
Year-To-Date
Performance
+10.98%
1 Year
Performance
-24.86%
Receive CFLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Confluent and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

CFLT Stock Chart for Sunday, June, 2, 2024

CFLT Chart by TradingView

Confluent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$27.56$25.97
-5.77%		$27.43$25.556.60 million shs$8.25 billion
05/30/2024$30.25$27.56
-8.89%		$30.10$27.344.73 million shs$8.76 billion
05/29/2024$29.83$30.25
+1.41%		$30.54$29.392.82 million shs$9.61 billion
05/28/2024$30.15$29.83
-1.06%		$30.39$29.792.14 million shs$9.48 billion
05/27/2024$30.15$30.15$31.22$30.082.49 million shs$9.58 billion
05/24/2024$31.00$30.15
-2.74%		$31.22$30.082.49 million shs$9.58 billion
05/23/2024$31.96$31.00
-3.00%		$32.56$30.944.58 million shs$9.85 billion
05/22/2024$31.54$31.96
+1.33%		$31.99$31.102.71 million shs$10.16 billion
05/21/2024$32.02$31.54
-1.50%		$31.84$30.952.60 million shs$10.02 billion
05/20/2024$32.23$32.02
-0.65%		$32.55$31.352.91 million shs$10.18 billion
05/17/2024$31.53$32.23
+2.22%		$32.39$31.622.65 million shs$10.08 billion
05/16/2024$31.87$31.53
-1.07%		$32.16$31.502.03 million shs$9.86 billion
05/15/2024$30.67$31.87
+3.91%		$32.00$31.094.56 million shs$9.96 billion
05/14/2024$29.96$30.67
+2.37%		$31.39$30.003.94 million shs$9.59 billion
05/13/2024$29.42$29.96
+1.84%		$30.01$28.614.64 million shs$9.37 billion
05/10/2024$31.03$29.42
-5.19%		$31.30$29.363.73 million shs$9.20 billion
05/09/2024$31.38$31.03
-1.12%		$31.69$30.635.10 million shs$9.70 billion
05/08/2024$27.83$31.38
+12.76%		$31.88$29.0911.94 million shs$9.81 billion
05/07/2024$28.63$27.83
-2.79%		$28.38$27.417.61 million shs$8.70 billion
05/06/2024$28.61$28.63
+0.07%		$29.37$28.522.59 million shs$8.95 billion
05/03/2024$28.17$28.61
+1.56%		$28.93$28.362.20 million shs$8.94 billion
05/02/2024$28.21$28.17
-0.14%		$28.94$27.622.33 million shs$8.81 billion
05/01/2024$28.12$28.21
+0.32%		$29.30$27.942.31 million shs$8.82 billion
04/30/2024$28.86$28.12
-2.56%		$29.06$28.094.05 million shs$8.79 billion
04/29/2024$29.75$28.86
-2.99%		$30.07$28.732.99 million shs$9.02 billion
04/26/2024$28.89$29.75
+2.98%		$30.11$29.193.83 million shs$9.30 billion
04/25/2024$28.88$28.89
+0.03%		$28.91$27.692.61 million shs$9.03 billion
04/24/2024$28.53$28.88
+1.23%		$29.25$28.252.78 million shs$9.03 billion
04/23/2024$27.35$28.53
+4.31%		$29.09$27.424.23 million shs$8.92 billion
04/22/2024$26.89$27.35
+1.71%		$27.55$26.685.15 million shs$8.55 billion
04/19/2024$27.41$26.89
-1.90%		$27.52$26.533.19 million shs$8.41 billion
04/18/2024$27.66$27.41
-0.90%		$28.09$27.332.12 million shs$8.57 billion
04/17/2024$28.55$27.66
-3.12%		$28.90$27.642.30 million shs$8.65 billion
04/16/2024$28.41$28.55
+0.49%		$28.74$27.572.90 million shs$8.93 billion
04/15/2024$28.56$28.41
-0.53%		$29.17$28.304.97 million shs$8.88 billion
04/12/2024$29.82$28.56
-4.23%		$30.15$28.522.56 million shs$8.93 billion
04/11/2024$29.60$29.82
+0.74%		$29.91$29.072.81 million shs$9.32 billion
04/10/2024$30.00$29.60
-1.33%		$30.05$29.113.10 million shs$9.25 billion
04/09/2024$30.09$30.00
-0.30%		$30.21$29.332.13 million shs$9.38 billion
04/08/2024$29.32$30.09
+2.63%		$30.21$29.372.35 million shs$9.41 billion
Bill Gates is all about this tiny $2 stock (Ad)

What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…

>>Click here to discover why Bill Gates is all about this tiny $2 stock.
04/05/2024$29.27$29.32
+0.17%		$29.81$29.234.75 million shs$9.17 billion
04/04/2024$29.56$29.27
-0.98%		$30.34$29.202.71 million shs$9.15 billion
04/03/2024$29.32$29.56
+0.82%		$29.75$29.212.75 million shs$9.24 billion
04/02/2024$29.84$29.32
-1.74%		$29.44$28.602.89 million shs$9.17 billion
04/01/2024$30.52$29.84
-2.23%		$31.23$29.772.52 million shs$9.33 billion
03/29/2024$30.52$30.52$30.91$30.013.35 million shs$9.54 billion
03/28/2024$30.21$30.52
+1.03%		$30.91$30.013.35 million shs$9.54 billion
03/27/2024$31.00$30.21
-2.55%		$31.87$30.074.75 million shs$9.44 billion
03/26/2024$30.72$31.00
+0.91%		$31.73$30.513.56 million shs$9.69 billion
03/25/2024$30.96$30.72
-0.78%		$31.12$30.572.05 million shs$9.60 billion
03/22/2024$31.80$30.96
-2.64%		$31.99$30.822.18 million shs$9.68 billion
03/21/2024$32.00$31.80
-0.62%		$33.11$31.753.99 million shs$9.94 billion
03/20/2024$31.30$32.00
+2.24%		$32.09$30.963.11 million shs$10.00 billion
03/19/2024$31.53$31.30
-0.73%		$31.56$30.542.69 million shs$9.79 billion
03/18/2024$30.81$31.53
+2.34%		$31.87$30.953.07 million shs$9.86 billion
03/15/2024$31.08$30.81
-0.87%		$30.87$30.405.05 million shs$9.63 billion
03/14/2024$31.64$31.08
-1.77%		$31.74$30.734.00 million shs$9.72 billion
03/13/2024$31.94$31.64
-0.94%		$32.35$31.273.46 million shs$9.89 billion
03/12/2024$31.60$31.94
+1.08%		$32.02$31.113.50 million shs$9.99 billion
03/11/2024$32.57$31.60
-2.98%		$32.91$31.393.87 million shs$9.88 billion
03/08/2024$33.28$32.57
-2.13%		$34.22$32.475.40 million shs$10.18 billion
03/07/2024$33.76$33.28
-1.42%		$33.88$32.646.57 million shs$10.40 billion
03/06/2024$32.45$33.76
+4.04%		$34.12$32.667.16 million shs$10.55 billion
03/05/2024$34.53$32.45
-6.02%		$33.74$31.546.75 million shs$10.14 billion
03/04/2024$34.30$34.53
+0.67%		$35.07$34.017.96 million shs$10.79 billion
03/01/2024$33.87$34.30
+1.27%		$34.35$33.056.96 million shs$10.56 billion

Related Companies:
This page (NASDAQ:CFLT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media