NasdaqGS - Delayed Quote USD

Confluent, Inc. (CFLT)

Time to buy CFLT?

22.54

-0.18

(-0.79%)

At close: May 16 at 4:00:02 PM EDT

21.91

-0.63

(-2.80%)

Pre-Market: 8:02:09 AM EDT

Time to buy CFLT?

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	22.85	22.88	22.50	22.54	22.54	3,414,500
May 15, 2025	23.18	23.18	22.18	22.72	22.72	7,266,700
May 14, 2025	23.13	23.66	23.13	23.50	23.50	5,951,200
May 13, 2025	22.35	23.32	22.10	23.12	23.12	6,417,500
May 12, 2025	21.55	22.35	21.03	22.34	22.34	6,862,500
May 9, 2025	21.08	21.38	20.46	20.65	20.65	5,924,900
May 8, 2025	20.87	21.22	20.58	20.98	20.98	4,667,200
May 7, 2025	19.77	20.56	19.70	20.43	20.43	8,707,400
May 6, 2025	19.52	19.99	19.23	19.73	19.73	5,835,900
May 5, 2025	19.71	20.05	19.30	19.75	19.75	6,580,000
May 2, 2025	19.86	20.24	19.17	19.82	19.82	14,048,600
May 1, 2025	20.99	21.45	19.10	19.44	19.44	32,350,600
Apr 30, 2025	23.38	23.83	22.77	23.81	23.81	7,989,600
Apr 29, 2025	24.10	24.50	23.92	24.06	24.06	3,540,500
Apr 28, 2025	24.09	24.22	23.58	24.09	24.09	3,416,300
Apr 25, 2025	23.05	24.26	22.89	24.13	24.13	4,468,500
Apr 24, 2025	21.85	23.50	21.83	23.26	23.26	4,994,900
Apr 23, 2025	21.93	22.76	21.60	21.77	21.77	3,786,500
Apr 22, 2025	20.83	21.13	20.24	20.64	20.64	3,868,600
Apr 21, 2025	20.76	21.10	20.19	20.40	20.40	3,726,300
Apr 17, 2025	21.58	21.73	20.89	21.15	21.15	2,602,100
Apr 16, 2025	21.10	21.93	21.03	21.51	21.51	4,720,900
Apr 15, 2025	21.43	21.94	21.38	21.65	21.65	3,312,000
Apr 14, 2025	22.15	22.53	21.28	21.50	21.50	2,685,700
Apr 11, 2025	21.59	21.66	20.55	21.51	21.51	4,841,000
Apr 10, 2025	22.21	22.21	20.67	21.22	21.22	4,206,200
Apr 9, 2025	19.61	23.48	19.41	22.86	22.86	10,386,600
Apr 8, 2025	21.35	21.56	19.26	19.68	19.68	6,061,100
Apr 7, 2025	18.79	21.31	18.26	20.39	20.39	10,801,400
Apr 4, 2025	20.00	20.43	18.70	20.17	20.17	7,214,000
Apr 3, 2025	22.17	22.57	21.05	21.20	21.20	6,326,400
Apr 2, 2025	22.72	24.47	22.72	24.11	24.11	3,523,000
Apr 1, 2025	23.26	23.71	22.80	23.56	23.56	5,471,600
Mar 31, 2025	23.02	23.78	22.66	23.44	23.44	4,763,500
Mar 28, 2025	25.17	25.17	24.01	24.33	24.33	4,455,100
Mar 27, 2025	25.66	26.22	24.97	25.57	25.57	3,415,400
Mar 26, 2025	26.89	26.98	25.87	25.96	25.96	3,460,500
Mar 25, 2025	27.35	27.63	26.50	26.89	26.89	3,820,400
Mar 24, 2025	27.13	27.67	26.92	27.30	27.30	3,959,000
Mar 21, 2025	25.83	26.63	25.66	26.50	26.50	4,685,100
Mar 20, 2025	26.90	27.19	26.42	26.62	26.62	3,149,200
Mar 19, 2025	26.60	27.71	26.38	27.25	27.25	3,331,400
Mar 18, 2025	26.88	26.96	25.68	26.36	26.36	3,998,200
Mar 17, 2025	26.36	27.60	26.16	27.20	27.20	3,893,800
Mar 14, 2025	26.45	26.94	26.15	26.36	26.36	4,706,900
Mar 13, 2025	25.88	26.08	25.05	25.80	25.80	10,202,900
Mar 12, 2025	26.67	27.19	25.78	26.13	26.13	6,664,100
Mar 11, 2025	24.45	25.91	23.90	25.50	25.50	8,503,600
Mar 10, 2025	25.40	25.40	23.60	24.40	24.40	8,791,600
Mar 7, 2025	28.33	28.48	25.50	26.61	26.61	10,772,600
Mar 6, 2025	31.02	31.22	28.50	28.65	28.65	7,762,800
Mar 5, 2025	29.83	32.63	29.73	32.20	32.20	10,021,800
Mar 4, 2025	29.03	30.38	28.37	29.82	29.82	6,212,200
Mar 3, 2025	32.40	32.40	29.48	29.77	29.77	5,601,600
Feb 28, 2025	31.33	31.90	30.91	31.74	31.74	5,189,600
Feb 27, 2025	31.73	33.00	31.08	31.69	31.69	7,870,800
Feb 26, 2025	31.50	32.43	30.72	30.79	30.79	5,244,800
Feb 25, 2025	30.88	30.90	29.00	30.44	30.44	5,462,300
Feb 24, 2025	31.03	31.39	29.40	31.09	31.09	6,814,200
Feb 21, 2025	32.66	32.85	30.70	31.01	31.01	8,032,300
Feb 20, 2025	33.23	33.23	31.43	32.54	32.54	8,439,600
Feb 19, 2025	34.66	34.81	33.18	33.23	33.23	6,425,800
Feb 18, 2025	35.04	35.76	34.36	34.94	34.94	7,132,000
Feb 14, 2025	36.10	36.25	34.81	34.85	34.85	7,013,400
Feb 13, 2025	36.51	36.89	35.00	36.23	36.23	14,668,800
Feb 12, 2025	33.00	37.90	32.33	37.65	37.65	22,929,100
Feb 11, 2025	30.99	31.65	29.97	30.10	30.10	10,983,900
Feb 10, 2025	31.15	31.92	30.52	31.46	31.46	6,404,100
Feb 7, 2025	30.00	30.76	29.74	30.02	30.02	6,116,800
Feb 6, 2025	29.50	30.15	29.43	29.89	29.89	4,396,100
Feb 5, 2025	28.97	29.61	28.70	29.37	29.37	2,505,700
Feb 4, 2025	29.03	30.04	28.94	29.17	29.17	2,845,900
Feb 3, 2025	28.37	29.50	28.25	28.96	28.96	3,784,700
Jan 31, 2025	30.57	31.35	29.50	29.68	29.68	3,704,400
Jan 30, 2025	29.62	29.84	28.75	29.50	29.50	8,444,700
Jan 29, 2025	31.06	31.06	29.40	30.10	30.10	5,274,100
Jan 28, 2025	29.30	32.10	28.74	31.16	31.16	8,743,800
Jan 27, 2025	28.09	30.75	28.05	28.93	28.93	6,055,400
Jan 24, 2025	28.58	29.42	28.45	28.74	28.74	3,726,800
Jan 23, 2025	27.73	28.39	27.18	28.31	28.31	2,824,600
Jan 22, 2025	27.57	28.02	27.16	27.94	27.94	2,838,200
Jan 21, 2025	26.97	27.77	26.78	27.51	27.51	3,790,900
Jan 17, 2025	27.15	27.28	26.64	26.70	26.70	3,762,700
Jan 16, 2025	27.19	27.55	26.04	26.74	26.74	7,368,200
Jan 15, 2025	27.99	28.67	27.75	27.81	27.81	2,138,100
Jan 14, 2025	27.35	27.58	26.98	27.21	27.21	1,957,900
Jan 13, 2025	27.08	27.25	26.61	26.95	26.95	3,417,700
Jan 10, 2025	28.18	28.18	27.15	27.64	27.64	2,751,400
Jan 8, 2025	28.70	29.03	28.33	28.66	28.66	2,918,500
Jan 7, 2025	30.12	30.13	28.49	28.80	28.80	2,215,600
Jan 6, 2025	29.75	30.28	29.38	29.83	29.83	3,161,600
Jan 3, 2025	28.60	29.28	28.48	29.26	29.26	1,984,400
Jan 2, 2025	28.21	28.67	27.78	28.25	28.25	2,829,400
Dec 31, 2024	28.45	28.51	27.77	27.96	27.96	2,855,200
Dec 30, 2024	28.30	28.50	27.71	28.23	28.23	2,398,800
Dec 27, 2024	29.71	29.72	28.44	28.89	28.89	1,937,300
Dec 26, 2024	29.77	30.18	29.51	30.04	30.04	2,078,600
Dec 24, 2024	30.02	30.19	29.66	30.01	30.01	948,300
Dec 23, 2024	29.94	30.31	29.64	29.95	29.95	2,321,800
Dec 20, 2024	27.81	30.12	27.61	29.98	29.98	6,634,500
Dec 19, 2024	29.68	29.90	28.35	28.49	28.49	5,989,100
Dec 18, 2024	31.31	31.40	29.17	29.46	29.46	4,097,700
Dec 17, 2024	31.42	31.78	31.00	31.34	31.34	3,141,000
Dec 16, 2024	30.40	31.61	30.24	31.47	31.47	3,723,100
Dec 13, 2024	31.49	31.49	30.25	30.49	30.49	4,358,100
Dec 12, 2024	31.14	32.07	30.68	31.32	31.32	2,452,700
Dec 11, 2024	31.75	31.82	30.99	31.20	31.20	3,513,400
Dec 10, 2024	32.25	32.55	30.95	31.28	31.28	4,747,400
Dec 9, 2024	33.81	33.90	32.14	32.44	32.44	4,259,500
Dec 6, 2024	33.65	34.08	33.16	33.66	33.66	2,847,700
Dec 5, 2024	33.26	33.83	33.08	33.29	33.29	3,427,600
Dec 4, 2024	32.10	33.58	32.05	33.08	33.08	5,144,500
Dec 3, 2024	30.65	31.57	30.53	31.53	31.53	2,150,100
Dec 2, 2024	30.83	31.55	30.67	31.00	31.00	2,583,200
Nov 29, 2024	30.50	31.21	30.50	30.84	30.84	1,625,600
Nov 27, 2024	31.29	31.33	30.16	30.57	30.57	3,120,300
Nov 26, 2024	31.88	32.02	31.23	31.29	31.29	5,739,000
Nov 25, 2024	32.22	33.26	32.21	32.23	32.23	7,428,400
Nov 22, 2024	31.00	32.25	30.85	31.52	31.52	5,461,000
Nov 21, 2024	29.84	30.88	29.68	30.61	30.61	9,293,900
Nov 20, 2024	28.35	28.75	27.83	28.57	28.57	3,405,600
Nov 19, 2024	26.60	28.32	26.59	28.29	28.29	2,399,100
Nov 18, 2024	27.29	27.77	26.96	27.51	27.51	2,371,900
Nov 15, 2024	27.47	27.95	26.79	27.07	27.07	3,943,300
Nov 14, 2024	28.85	29.48	28.50	28.53	28.53	4,197,900
Nov 13, 2024	27.73	30.06	27.71	29.00	29.00	10,048,200
Nov 12, 2024	27.35	27.94	27.33	27.70	27.70	2,983,700
Nov 11, 2024	26.71	27.55	26.51	27.37	27.37	3,604,600
Nov 8, 2024	27.40	27.40	26.30	26.50	26.50	3,513,900
Nov 7, 2024	27.08	28.10	26.88	27.56	27.56	5,659,500
Nov 6, 2024	26.58	27.82	26.25	27.13	27.13	6,758,100
Nov 5, 2024	26.73	26.78	26.01	26.43	26.43	3,201,300
Nov 4, 2024	26.00	26.82	25.90	26.63	26.63	4,075,200
Nov 1, 2024	25.93	26.66	25.24	26.22	26.22	6,430,800
Oct 31, 2024	27.61	28.95	25.55	26.17	26.17	13,757,700
Oct 30, 2024	23.30	23.64	22.91	23.07	23.07	5,491,700
Oct 29, 2024	22.65	23.31	22.61	23.03	23.03	2,682,300
Oct 28, 2024	22.59	23.11	22.51	22.60	22.60	2,554,900
Oct 25, 2024	21.80	22.86	21.80	22.53	22.53	3,271,600
Oct 24, 2024	21.52	21.87	21.47	21.80	21.80	2,224,300
Oct 23, 2024	21.73	21.93	21.05	21.28	21.28	1,646,700
Oct 22, 2024	21.98	22.27	21.86	21.98	21.98	1,415,100
Oct 21, 2024	22.40	22.92	21.93	22.17	22.17	2,778,300
Oct 18, 2024	22.50	22.73	22.17	22.45	22.45	3,675,600
Oct 17, 2024	22.35	22.36	21.82	22.32	22.32	2,637,500
Oct 16, 2024	22.50	22.72	22.14	22.15	22.15	3,552,700
Oct 15, 2024	22.37	22.95	21.98	22.28	22.28	3,816,500
Oct 14, 2024	22.47	22.80	22.04	22.36	22.36	2,141,900
Oct 11, 2024	22.17	22.59	22.09	22.23	22.23	3,332,100
Oct 10, 2024	20.95	22.40	20.69	22.34	22.34	4,933,900
Oct 9, 2024	19.92	21.25	19.92	20.85	20.85	3,466,200
Oct 8, 2024	19.83	19.95	19.59	19.89	19.89	3,057,500
Oct 7, 2024	20.48	20.51	19.90	19.97	19.97	2,877,700
Oct 4, 2024	19.32	20.60	19.04	20.57	20.57	3,601,300
Oct 3, 2024	18.92	19.13	18.61	18.94	18.94	2,772,200
Oct 2, 2024	18.78	19.25	18.67	19.12	19.12	2,751,800
Oct 1, 2024	20.35	20.37	18.88	18.90	18.90	4,087,900
Sep 30, 2024	19.51	20.43	19.45	20.38	20.38	4,907,500
Sep 27, 2024	19.95	20.14	19.46	19.70	19.70	5,792,200
Sep 26, 2024	20.15	20.18	19.27	19.69	19.69	6,468,100
Sep 25, 2024	19.70	20.00	19.42	19.77	19.77	3,752,800
Sep 24, 2024	19.69	19.94	19.50	19.81	19.81	3,473,900
Sep 23, 2024	20.36	20.47	19.64	19.69	19.69	4,539,500
Sep 20, 2024	20.62	20.63	19.91	20.36	20.36	4,745,700
Sep 19, 2024	21.13	21.50	20.48	20.66	20.66	3,939,200
Sep 18, 2024	20.80	21.00	20.27	20.32	20.32	3,733,300
Sep 17, 2024	20.98	21.26	20.64	20.80	20.80	3,592,600
Sep 16, 2024	20.12	20.86	20.00	20.75	20.75	3,621,400
Sep 13, 2024	19.60	20.14	19.58	20.12	20.12	2,806,400
Sep 12, 2024	19.52	19.65	19.31	19.39	19.39	1,700,800
Sep 11, 2024	19.41	19.80	19.20	19.49	19.49	3,380,400
Sep 10, 2024	20.12	20.13	19.14	19.40	19.40	5,131,100
Sep 9, 2024	19.77	20.28	19.68	19.95	19.95	2,131,100
Sep 6, 2024	20.35	20.40	19.26	19.60	19.60	2,470,000
Sep 5, 2024	19.68	20.27	19.61	20.27	20.27	2,126,300
Sep 4, 2024	20.00	20.43	19.78	19.79	19.79	3,934,400
Sep 3, 2024	21.00	21.06	20.27	20.37	20.37	2,706,700
Aug 30, 2024	21.12	21.36	20.72	21.22	21.22	13,697,600
Aug 29, 2024	20.77	21.38	20.64	20.90	20.90	2,404,100
Aug 28, 2024	20.88	20.97	20.33	20.42	20.42	2,500,000
Aug 27, 2024	21.09	21.32	20.77	21.07	21.07	2,396,900
Aug 26, 2024	21.40	21.94	21.25	21.44	21.44	1,663,400
Aug 23, 2024	21.50	21.55	20.90	21.36	21.36	2,735,100
Aug 22, 2024	22.00	22.22	21.25	21.27	21.27	1,815,300
Aug 21, 2024	21.66	22.12	21.20	22.10	22.10	2,193,900
Aug 20, 2024	22.05	22.05	21.44	21.61	21.61	3,286,100
Aug 19, 2024	21.95	22.18	21.64	22.16	22.16	2,265,800
Aug 16, 2024	21.64	22.19	21.59	21.99	21.99	4,093,600
Aug 15, 2024	21.54	22.14	21.48	21.96	21.96	3,886,200
Aug 14, 2024	21.11	21.30	20.84	21.10	21.10	4,843,600
Aug 13, 2024	20.30	21.52	20.29	21.31	21.31	5,419,100
Aug 12, 2024	20.66	20.71	20.02	20.18	20.18	2,520,800
Aug 9, 2024	20.59	20.68	19.82	20.32	20.32	3,888,800
Aug 8, 2024	19.30	20.35	19.07	19.92	19.92	4,180,700
Aug 7, 2024	19.40	19.92	18.99	18.99	18.99	6,397,700
Aug 6, 2024	18.94	19.00	18.36	18.75	18.75	6,723,800
Aug 5, 2024	17.99	19.35	17.79	18.67	18.67	5,469,800
Aug 2, 2024	19.77	19.96	18.79	19.28	19.28	9,131,700
Aug 1, 2024	22.07	23.00	20.51	20.63	20.63	20,635,200
Jul 31, 2024	24.60	25.64	24.17	25.02	25.02	9,615,700
Jul 30, 2024	24.51	24.91	23.72	24.29	24.29	4,636,400
Jul 29, 2024	25.34	25.34	24.52	24.58	24.58	2,398,900
Jul 26, 2024	25.37	25.58	24.95	25.06	25.06	2,905,800
Jul 25, 2024	24.37	25.58	23.64	24.97	24.97	4,260,300
Jul 24, 2024	25.00	25.33	24.27	24.37	24.37	2,981,000
Jul 23, 2024	24.92	25.55	24.80	25.38	25.38	3,471,500
Jul 22, 2024	24.45	25.19	24.20	25.11	25.11	3,392,400
Jul 19, 2024	24.40	24.73	23.98	24.37	24.37	3,361,600
Jul 18, 2024	26.06	26.25	24.04	24.51	24.51	4,566,500
Jul 17, 2024	25.83	26.39	25.47	26.06	26.06	4,482,700
Jul 16, 2024	26.31	26.59	25.86	26.10	26.10	5,008,700
Jul 15, 2024	26.64	26.79	26.06	26.56	26.56	3,005,000
Jul 12, 2024	25.04	26.44	24.85	26.14	26.14	5,775,100
Jul 11, 2024	26.01	26.50	24.85	25.04	25.04	6,055,300
Jul 10, 2024	28.06	28.06	25.67	25.79	25.79	8,203,600
Jul 9, 2024	29.31	29.67	27.80	27.87	27.87	3,649,100
Jul 8, 2024	29.10	29.52	28.56	29.20	29.20	2,288,800
Jul 5, 2024	28.61	29.45	28.39	29.31	29.31	1,944,200
Jul 3, 2024	29.08	29.56	28.51	28.58	28.58	1,337,900
Jul 2, 2024	28.79	29.33	28.12	29.09	29.09	2,283,400
Jul 1, 2024	29.50	29.57	28.03	28.54	28.54	2,688,000
Jun 28, 2024	29.63	30.11	29.15	29.53	29.53	8,408,700
Jun 27, 2024	27.43	29.62	27.26	29.60	29.60	3,585,500
Jun 26, 2024	26.92	27.75	26.77	27.55	27.55	2,895,300
Jun 25, 2024	27.37	27.48	26.92	27.12	27.12	2,592,100
Jun 24, 2024	26.87	27.60	26.85	27.34	27.34	3,166,700
Jun 21, 2024	26.85	27.28	26.47	27.07	27.07	7,126,000
Jun 20, 2024	27.74	27.74	26.27	26.92	26.92	4,024,000
Jun 18, 2024	27.74	28.31	27.57	27.85	27.85	3,520,000
Jun 17, 2024	27.59	27.95	27.11	27.79	27.79	2,897,400
Jun 14, 2024	27.84	28.00	27.46	27.77	27.77	2,706,200
Jun 13, 2024	27.83	28.12	27.29	27.85	27.85	3,714,000
Jun 12, 2024	26.53	28.17	26.53	27.93	27.93	5,149,400
Jun 11, 2024	26.45	26.47	25.70	25.86	25.86	2,668,300
Jun 10, 2024	25.51	26.33	25.51	26.07	26.07	2,473,700
Jun 7, 2024	25.87	26.06	25.50	25.78	25.78	2,725,600
Jun 6, 2024	26.40	26.64	25.72	25.94	25.94	1,904,000
Jun 5, 2024	25.96	26.54	25.57	26.36	26.36	3,135,300
Jun 4, 2024	25.76	26.34	25.65	25.70	25.70	2,631,100
Jun 3, 2024	26.45	26.86	25.51	25.82	25.82	3,298,800
May 31, 2024	27.27	27.43	25.55	25.97	25.97	6,605,000
May 30, 2024	29.96	30.10	27.33	27.56	27.56	4,735,700
May 29, 2024	29.43	30.54	29.39	30.25	30.25	2,817,300
May 28, 2024	30.07	30.39	29.79	29.83	29.83	2,142,100
May 24, 2024	30.92	31.22	30.08	30.15	30.15	2,489,000
May 23, 2024	32.25	32.56	30.94	31.00	31.00	4,615,200
May 22, 2024	31.55	31.99	31.10	31.96	31.96	2,714,700
May 21, 2024	31.63	31.84	30.95	31.54	31.54	2,600,400
May 20, 2024	32.20	32.55	31.35	32.02	32.02	2,913,000
May 17, 2024	32.01	32.39	31.62	32.23	32.23	2,645,800

GTLB GitLab Inc.

51.49

-0.62%

DOCN DigitalOcean Holdings, Inc.

31.10

+1.37%

MDB MongoDB, Inc.

191.29

+0.41%

IOT Samsara Inc.

47.42

+1.04%

S SentinelOne, Inc.

20.21

+0.45%

DLO DLocal Limited

11.77

+4.67%

RBRK Rubrik, Inc.

85.31

-0.25%

PATH UiPath Inc.

12.92

-1.15%

ZS Zscaler, Inc.

251.50

+2.27%

NET Cloudflare, Inc.

157.19

+2.87%