S&P 500   5,020.26 (-0.04%)
DOW   37,842.79 (+0.24%)
QQQ   423.90 (-0.46%)
AAPL   167.06 (-0.56%)
MSFT   405.16 (-1.62%)
META   501.81 (+1.55%)
GOOGL   156.45 (+0.63%)
AMZN   179.42 (-1.03%)
TSLA   150.63 (-3.10%)
NVDA   847.33 (+0.83%)
AMD   154.68 (+0.43%)
NIO   4.02 (+2.81%)
BABA   68.94 (+0.17%)
T   16.28 (+0.99%)
F   12.04 (+0.00%)
MU   112.27 (-3.49%)
GE   153.93 (-1.12%)
CGC   8.01 (+23.42%)
DIS   112.88 (-0.05%)
AMC   2.92 (-2.01%)
PFE   25.37 (-0.20%)
PYPL   62.25 (-1.60%)
XOM   118.52 (-0.09%)
S&P 500   5,020.26 (-0.04%)
DOW   37,842.79 (+0.24%)
QQQ   423.90 (-0.46%)
AAPL   167.06 (-0.56%)
MSFT   405.16 (-1.62%)
META   501.81 (+1.55%)
GOOGL   156.45 (+0.63%)
AMZN   179.42 (-1.03%)
TSLA   150.63 (-3.10%)
NVDA   847.33 (+0.83%)
AMD   154.68 (+0.43%)
NIO   4.02 (+2.81%)
BABA   68.94 (+0.17%)
T   16.28 (+0.99%)
F   12.04 (+0.00%)
MU   112.27 (-3.49%)
GE   153.93 (-1.12%)
CGC   8.01 (+23.42%)
DIS   112.88 (-0.05%)
AMC   2.92 (-2.01%)
PFE   25.37 (-0.20%)
PYPL   62.25 (-1.60%)
XOM   118.52 (-0.09%)
S&P 500   5,020.26 (-0.04%)
DOW   37,842.79 (+0.24%)
QQQ   423.90 (-0.46%)
AAPL   167.06 (-0.56%)
MSFT   405.16 (-1.62%)
META   501.81 (+1.55%)
GOOGL   156.45 (+0.63%)
AMZN   179.42 (-1.03%)
TSLA   150.63 (-3.10%)
NVDA   847.33 (+0.83%)
AMD   154.68 (+0.43%)
NIO   4.02 (+2.81%)
BABA   68.94 (+0.17%)
T   16.28 (+0.99%)
F   12.04 (+0.00%)
MU   112.27 (-3.49%)
GE   153.93 (-1.12%)
CGC   8.01 (+23.42%)
DIS   112.88 (-0.05%)
AMC   2.92 (-2.01%)
PFE   25.37 (-0.20%)
PYPL   62.25 (-1.60%)
XOM   118.52 (-0.09%)
S&P 500   5,020.26 (-0.04%)
DOW   37,842.79 (+0.24%)
QQQ   423.90 (-0.46%)
AAPL   167.06 (-0.56%)
MSFT   405.16 (-1.62%)
META   501.81 (+1.55%)
GOOGL   156.45 (+0.63%)
AMZN   179.42 (-1.03%)
TSLA   150.63 (-3.10%)
NVDA   847.33 (+0.83%)
AMD   154.68 (+0.43%)
NIO   4.02 (+2.81%)
BABA   68.94 (+0.17%)
T   16.28 (+0.99%)
F   12.04 (+0.00%)
MU   112.27 (-3.49%)
GE   153.93 (-1.12%)
CGC   8.01 (+23.42%)
DIS   112.88 (-0.05%)
AMC   2.92 (-2.01%)
PFE   25.37 (-0.20%)
PYPL   62.25 (-1.60%)
XOM   118.52 (-0.09%)
Free Trial

Confluent (CFLT) Stock Chart & Stock Price History

→ Nvidia Has a BIG Problem — Here’s Who Benefits MOST (From Weiss Ratings) (Ad)
Free CFLT Stock Alerts
$27.36
-0.30 (-1.08%)
(As of 03:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Confluent Stock Price Performance

5 Day
Performance
-4.20%
1 Month
Performance
-13.23%
3 Month
Performance
+27.20%
6 Month
Performance
-7.88%
Year-To-Date
Performance
+16.92%
1 Year
Performance
+10.72%
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 DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

CFLT Stock Chart for Thursday, April, 18, 2024

CFLT Chart by TradingView

Confluent Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/29/2024$32.83$33.87
+3.17%		$33.94$32.856.23 million shs$10.43 billion
02/28/2024$33.57$32.83
-2.20%		$33.35$32.693.86 million shs$10.11 billion
02/27/2024$33.24$33.57
+0.99%		$33.92$33.132.50 million shs$10.34 billion
02/26/2024$33.18$33.24
+0.18%		$34.32$32.885.86 million shs$10.23 billion
02/23/2024$33.84$33.18
-1.95%		$33.93$33.175.76 million shs$10.22 billion
02/22/2024$32.58$33.84
+3.87%		$34.19$33.204.48 million shs$10.42 billion
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/21/2024$32.72$32.58
-0.43%		$32.87$31.596.27 million shs$10.03 billion
02/20/2024$33.96$32.72
-3.65%		$33.61$31.776.32 million shs$10.07 billion
02/19/2024$33.96$33.96$34.21$32.966.08 million shs$10.46 billion
02/16/2024$33.70$33.96
+0.77%		$34.21$32.966.08 million shs$10.46 billion
02/15/2024$33.89$33.70
-0.56%		$34.28$33.417.99 million shs$10.38 billion
02/14/2024$31.85$33.89
+6.41%		$33.95$32.068.47 million shs$10.43 billion
02/13/2024$31.52$31.85
+1.05%		$32.18$29.198.36 million shs$9.81 billion
02/12/2024$31.72$31.52
-0.63%		$32.17$30.608.61 million shs$9.70 billion
02/09/2024$32.57$31.72
-2.61%		$33.11$31.2911.23 million shs$9.77 billion
02/08/2024$24.29$32.57
+34.09%		$32.88$30.1124.39 million shs$10.03 billion
02/07/2024$23.48$24.29
+3.45%		$24.59$23.1710.61 million shs$7.48 billion
02/06/2024$23.75$23.48
-1.14%		$24.19$22.776.44 million shs$7.23 billion
02/05/2024$24.13$23.75
-1.57%		$24.18$23.175.75 million shs$7.31 billion
02/02/2024$22.77$24.13
+5.97%		$24.45$22.958.18 million shs$7.43 billion
02/01/2024$22.36$22.77
+1.83%		$23.13$22.434.12 million shs$7.01 billion
01/31/2024$23.01$22.36
-2.82%		$23.38$22.324.56 million shs$6.88 billion
01/30/2024$23.73$23.01
-3.03%		$23.69$22.694.01 million shs$7.08 billion
01/29/2024$22.46$23.73
+5.65%		$23.75$22.573.34 million shs$7.31 billion
01/26/2024$22.53$22.46
-0.31%		$22.61$22.113.46 million shs$6.91 billion
01/25/2024$22.27$22.53
+1.17%		$22.83$22.216.42 million shs$6.94 billion
01/24/2024$22.31$22.27
-0.18%		$22.94$22.007.55 million shs$6.86 billion
01/23/2024$22.40$22.31
-0.40%		$22.68$21.814.80 million shs$6.87 billion
01/22/2024$21.99$22.40
+1.86%		$23.11$21.807.75 million shs$6.90 billion
01/19/2024$21.51$21.99
+2.23%		$22.14$21.383.80 million shs$6.77 billion
01/18/2024$22.22$21.51
-3.20%		$22.74$21.034.71 million shs$6.62 billion
01/17/2024$22.59$22.22
-1.64%		$22.49$21.723.00 million shs$6.84 billion

Related Companies:
This page (NASDAQ:CFLT) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
The Next Nvidia?
InvestorPlace
How Biden has already won 2024
Porter & Company
Options trading has suddenly become more reliable.
Eagle Publishing