CFLT - Confluent, Inc.
30.77
-0.020 -0.065%
Share volume: 4,827,233
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$30.79
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $30.77 | $30.77 | $30.79 | $30.79 | $30.75 | $30.75 | $30.77 | $30.77 | 4,827,233 | $4,827,233.00 |
| 03-05-2026 | $30.75 | $30.75 | $30.79 | $30.79 | $30.75 | $30.75 | $30.79 | $30.79 | 6,071,681 | $6,071,681.00 |
| 03-04-2026 | $30.77 | $30.77 | $30.81 | $30.81 | $30.73 | $30.73 | $30.75 | $30.75 | 8,511,933 | $8,511,933.00 |
| 03-03-2026 | $30.68 | $30.68 | $30.77 | $30.77 | $30.67 | $30.67 | $30.75 | $30.75 | 11,996,159 | $11,996,159.00 |
| 03-02-2026 | $30.66 | $30.66 | $30.70 | $30.70 | $30.64 | $30.64 | $30.70 | $30.70 | 3,857,792 | $3,857,792.00 |
| 02-27-2026 | $30.60 | $30.60 | $30.72 | $30.72 | $30.60 | $30.60 | $30.67 | $30.67 | 10,296,793 | $10,296,793.00 |
| 02-26-2026 | $30.65 | $30.65 | $30.66 | $30.66 | $30.61 | $30.61 | $30.63 | $30.63 | 7,301,768 | $7,301,768.00 |
| 02-25-2026 | $30.66 | $30.66 | $30.68 | $30.68 | $30.62 | $30.62 | $30.64 | $30.64 | 5,624,927 | $5,624,927.00 |
| 02-24-2026 | $30.68 | $30.68 | $30.74 | $30.74 | $30.62 | $30.62 | $30.62 | $30.62 | 10,891,530 | $10,891,530.00 |
| 02-23-2026 | $30.66 | $30.66 | $30.76 | $30.76 | $30.66 | $30.66 | $30.69 | $30.69 | 10,004,473 | $10,004,473.00 |