Confluent Inc Cl A (NQ: CFLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	28.70	28.91	27.64	27.66	2,299,827	-0.89(-3.12%)
Apr 16, 2024	28.30	28.74	27.57	28.55	2,903,375	+0.14(+0.49%)
Apr 15, 2024	28.46	29.17	28.30	28.41	4,967,354	-0.15(-0.53%)
Apr 12, 2024	29.39	30.15	28.52	28.56	2,556,434	-1.26(-4.23%)
Apr 11, 2024	29.79	29.91	29.07	29.82	2,923,222	+0.22(+0.74%)
Apr 10, 2024	29.19	30.07	29.11	29.60	3,102,944	-0.40(-1.33%)
Apr 09, 2024	30.09	30.21	29.33	30.00	2,145,862	-0.09(-0.30%)
Apr 08, 2024	29.74	30.21	29.36	30.09	2,360,841	+0.77(+2.63%)
Apr 05, 2024	29.27	29.82	29.16	29.32	4,748,573	+0.05(+0.17%)
Apr 04, 2024	29.99	30.34	29.20	29.27	2,751,477	-0.29(-0.98%)
Apr 03, 2024	29.21	29.75	29.20	29.56	2,748,352	+0.24(+0.82%)
Apr 02, 2024	29.29	29.43	28.60	29.32	2,892,096	-0.52(-1.74%)
Apr 01, 2024	30.55	31.23	29.77	29.84	3,313,342	-0.68(-2.23%)
Mar 28, 2024	30.08	30.91	30.01	30.52	3,351,130	+0.31(+1.03%)
Mar 27, 2024	31.57	31.87	30.07	30.21	4,754,865	-0.79(-2.55%)
Mar 26, 2024	31.13	31.73	30.50	31.00	3,558,087	+0.28(+0.91%)
Mar 25, 2024	30.76	31.12	30.57	30.72	2,046,969	-0.24(-0.78%)
Mar 22, 2024	31.84	31.98	30.82	30.96	2,186,445	-0.84(-2.64%)
Mar 21, 2024	32.33	33.11	31.75	31.80	3,998,498	-0.20(-0.62%)
Mar 20, 2024	31.44	32.09	30.96	32.00	3,110,413	+0.70(+2.24%)
Mar 19, 2024	30.77	31.55	30.54	31.30	2,698,122	-0.23(-0.73%)
Mar 18, 2024	31.05	31.87	30.95	31.53	3,072,058	+0.72(+2.34%)
Mar 15, 2024	30.73	30.88	30.40	30.81	5,046,969	-0.27(-0.87%)
Mar 14, 2024	31.33	31.74	30.73	31.08	3,996,170	-0.56(-1.77%)
Mar 13, 2024	31.64	32.35	31.27	31.64	3,462,552	-0.30(-0.94%)
Mar 12, 2024	31.89	32.02	31.11	31.94	3,507,341	+0.34(+1.08%)
Mar 11, 2024	32.38	32.91	31.39	31.60	3,869,040	-0.97(-2.98%)
Mar 08, 2024	33.52	34.22	32.47	32.57	5,398,244	-0.71(-2.13%)
Mar 07, 2024	33.79	33.89	32.64	33.28	6,572,969	-0.48(-1.42%)
Mar 06, 2024	33.31	34.12	32.66	33.76	7,162,879	+1.31(+4.04%)
Mar 05, 2024	33.67	33.73	31.54	32.45	7,392,095	-2.08(-6.02%)
Mar 04, 2024	34.83	35.07	34.01	34.53	7,963,131	+0.23(+0.67%)
Mar 01, 2024	34.15	34.36	33.05	34.30	7,016,828	+0.43(+1.27%)
Feb 29, 2024	32.85	33.94	32.85	33.87	6,325,831	+1.04(+3.17%)
Feb 28, 2024	33.16	33.35	32.69	32.83	3,862,546	-0.74(-2.20%)
Feb 27, 2024	33.68	33.92	33.13	33.57	4,734,059	+0.33(+0.99%)
Feb 26, 2024	33.31	34.32	32.88	33.24	5,857,948	+0.06(+0.18%)
Feb 23, 2024	33.99	33.99	33.17	33.18	5,786,463	-0.66(-1.95%)
Feb 22, 2024	33.84	34.19	33.20	33.84	4,476,316	+1.26(+3.87%)
Feb 21, 2024	32.26	32.87	31.59	32.58	6,271,681	-0.14(-0.43%)
Feb 20, 2024	33.61	33.61	31.77	32.72	6,323,561	-1.24(-3.65%)
Feb 16, 2024	33.45	34.20	32.96	33.96	6,081,575	+0.26(+0.77%)
Feb 15, 2024	33.67	34.27	33.41	33.70	7,986,117	-0.19(-0.56%)
Feb 14, 2024	32.60	33.95	32.06	33.89	8,467,534	+2.04(+6.41%)
Feb 13, 2024	29.76	32.18	29.19	31.85	8,361,021	+0.33(+1.05%)
Feb 12, 2024	31.23	32.17	30.60	31.52	8,616,402	-0.20(-0.63%)
Feb 09, 2024	33.07	33.12	31.29	31.72	11,235,926	-0.85(-2.61%)
Feb 08, 2024	31.34	32.88	30.11	32.57	24,392,156	+8.28(+34.09%)
Feb 07, 2024	23.59	24.59	23.13	24.29	10,687,317	+0.81(+3.45%)
Feb 06, 2024	23.89	24.19	22.77	23.48	6,437,564	-0.27(-1.14%)
Feb 05, 2024	23.77	24.18	23.16	23.75	5,747,210	-0.38(-1.57%)
Feb 02, 2024	23.15	24.45	22.95	24.13	8,179,329	+1.36(+5.97%)