Confluent, Inc. - Class A Common Stock (CFLT)

Historical Prices For Confluent, Inc. - Class A Common Stock (CFLT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	22.72	24.47	22.71	24.11	3,522,397	24.11
4/01/2025	23.26	23.71	22.80	23.56	5,471,620	23.56
3/31/2025	23.02	23.78	22.66	23.44	4,763,355	23.44
3/28/2025	25.17	25.18	24.01	24.33	4,455,543	24.33
3/27/2025	25.66	26.22	24.97	25.57	3,415,627	25.57
3/26/2025	26.89	26.98	25.87	25.96	3,461,283	25.96
3/25/2025	27.35	27.63	26.50	26.89	3,820,427	26.89
3/24/2025	27.13	27.67	26.92	27.30	3,958,184	27.30
3/21/2025	25.83	26.63	25.66	26.50	4,685,195	26.50
3/20/2025	26.90	27.19	26.42	26.62	3,149,285	26.62
3/19/2025	26.60	27.71	26.38	27.25	3,330,604	27.25
3/18/2025	26.88	26.96	25.68	26.36	3,998,026	26.36
3/17/2025	26.36	27.60	26.16	27.20	3,893,544	27.20
3/14/2025	26.45	26.94	26.14	26.36	4,706,930	26.36
3/13/2025	25.88	26.08	25.05	25.80	10,202,464	25.80
3/12/2025	26.67	27.19	25.78	26.13	6,668,310	26.13
3/11/2025	24.45	25.91	23.89	25.50	8,503,475	25.50
3/10/2025	25.40	25.40	23.60	24.40	8,789,154	24.40
3/07/2025	28.33	28.48	25.50	26.61	10,772,634	26.61
3/06/2025	31.02	31.22	28.50	28.65	7,754,026	28.65
3/05/2025	29.83	32.63	29.73	32.20	10,018,833	32.20
3/04/2025	29.03	30.38	28.37	29.82	6,210,689	29.82
3/03/2025	32.40	32.40	29.48	29.77	5,598,044	29.77
2/28/2025	31.33	31.90	30.91	31.74	5,189,638	31.74
2/27/2025	31.73	33.00	31.08	31.69	7,870,726	31.69
2/26/2025	31.50	32.43	30.72	30.79	5,244,912	30.79
2/25/2025	30.88	30.90	29.00	30.44	5,461,097	30.44
2/24/2025	31.03	31.39	29.40	31.09	6,814,201	31.09
2/21/2025	32.66	32.85	30.70	31.01	8,032,385	31.01
2/20/2025	33.23	33.23	31.43	32.54	8,438,345	32.54
2/19/2025	34.66	34.81	33.18	33.23	6,421,121	33.23
2/18/2025	35.04	35.76	34.36	34.94	7,129,256	34.94
2/14/2025	36.10	36.25	34.81	34.85	7,013,402	34.85
2/13/2025	36.51	36.89	35.00	36.23	14,665,383	36.23
2/12/2025	33.00	37.90	32.33	37.65	22,916,948	37.65
2/11/2025	30.99	31.65	29.97	30.10	10,948,449	30.10
2/10/2025	31.15	31.92	30.52	31.46	6,383,506	31.46
2/07/2025	30.00	30.76	29.74	30.02	6,116,759	30.02
2/06/2025	29.50	30.15	29.43	29.89	4,393,614	29.89
2/05/2025	28.97	29.61	28.70	29.37	2,505,652	29.37
2/04/2025	29.03	30.04	28.94	29.17	2,845,924	29.17
2/03/2025	28.37	29.50	28.25	28.96	3,783,507	28.96
1/31/2025	30.57	31.35	29.50	29.68	3,704,352	29.68
1/30/2025	29.62	29.84	28.75	29.50	8,434,663	29.50
1/29/2025	31.06	31.06	29.39	30.10	5,245,817	30.10
1/28/2025	29.30	32.10	28.74	31.16	8,742,150	31.16
1/27/2025	28.09	30.75	28.05	28.93	6,055,532	28.93
1/24/2025	28.57	29.42	28.45	28.74	3,726,825	28.74
1/23/2025	27.73	28.39	27.18	28.31	2,823,974	28.31
1/22/2025	27.57	28.02	27.16	27.94	2,834,336	27.94
1/21/2025	26.97	27.77	26.79	27.51	3,791,179	27.51
1/17/2025	27.15	27.28	26.64	26.70	3,762,721	26.70
1/16/2025	27.19	27.55	26.04	26.74	7,366,973	26.74
1/15/2025	27.99	28.67	27.75	27.81	2,138,131	27.81
1/14/2025	27.35	27.58	26.98	27.21	1,960,022	27.21
1/13/2025	27.08	27.25	26.61	26.95	3,416,541	26.95
1/10/2025	28.18	28.18	27.14	27.64	2,751,386	27.64
1/08/2025	28.70	29.03	28.33	28.66	2,918,530	28.66
1/07/2025	30.12	30.13	28.49	28.80	2,217,136	28.80
1/06/2025	29.75	30.28	29.38	29.83	3,161,936	29.83
1/03/2025	28.60	29.28	28.48	29.26	1,987,251	29.26