Confluent Inc Cl A (CFLT)
31.32 +0.12 (0.38%)
Confluent Inc is a technology company that specializes in providing a platform for real-time data streaming, leveraging Apache Kafka to help organizations manage their data flows effectively. The company’s solutions enable businesses to process and analyze vast amounts of data in motion, allowing them to build applications that respond to events as they occur. By offering cloud-based services and on-premises solutions, Confluent empowers enterprises to integrate, manage, and make sense of their data, facilitating data-driven decision-making and enhancing operational efficiency across various industries.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 31.14 | 32.07 | 30.68 | 31.32 | 2,449,590 | 31.32 |
| 12/11/2024 | 31.75 | 31.82 | 30.99 | 31.20 | 3,512,864 | 31.20 |
| 12/10/2024 | 32.25 | 32.55 | 30.95 | 31.28 | 4,745,173 | 31.28 |
| 12/09/2024 | 33.81 | 33.90 | 32.14 | 32.44 | 4,258,519 | 32.44 |
| 12/06/2024 | 33.65 | 34.08 | 33.16 | 33.66 | 2,848,136 | 33.66 |
| 12/05/2024 | 33.26 | 33.83 | 33.08 | 33.29 | 3,424,551 | 33.29 |
| 12/04/2024 | 32.10 | 33.58 | 32.05 | 33.08 | 5,142,113 | 33.08 |
| 12/03/2024 | 30.65 | 31.57 | 30.53 | 31.53 | 2,149,177 | 31.53 |
| 12/02/2024 | 30.83 | 31.55 | 30.67 | 31.00 | 2,582,721 | 31.00 |
| 11/29/2024 | 30.50 | 31.21 | 30.50 | 30.84 | 1,625,605 | 30.84 |
| 11/27/2024 | 31.29 | 31.33 | 30.16 | 30.57 | 3,120,277 | 30.57 |
| 11/26/2024 | 31.88 | 32.02 | 31.23 | 31.29 | 5,737,752 | 31.29 |
| 11/25/2024 | 32.22 | 33.26 | 32.21 | 32.23 | 7,414,740 | 32.23 |
| 11/22/2024 | 31.00 | 32.25 | 30.85 | 31.52 | 5,460,997 | 31.52 |
| 11/21/2024 | 29.84 | 30.88 | 29.68 | 30.61 | 9,289,215 | 30.61 |
| 11/20/2024 | 28.35 | 28.75 | 27.83 | 28.57 | 3,402,290 | 28.57 |
| 11/19/2024 | 26.60 | 28.32 | 26.59 | 28.29 | 2,398,253 | 28.29 |
| 11/18/2024 | 27.29 | 27.77 | 26.96 | 27.51 | 2,372,008 | 27.51 |
| 11/15/2024 | 27.47 | 27.95 | 26.79 | 27.07 | 3,943,330 | 27.07 |
| 11/14/2024 | 28.85 | 29.48 | 28.50 | 28.53 | 4,197,375 | 28.53 |
| 11/13/2024 | 27.73 | 30.05 | 27.71 | 29.00 | 10,042,870 | 29.00 |
| 11/12/2024 | 27.35 | 27.94 | 27.32 | 27.70 | 2,983,173 | 27.70 |
| 11/11/2024 | 26.71 | 27.55 | 26.51 | 27.37 | 3,602,551 | 27.37 |
| 11/08/2024 | 27.40 | 27.40 | 26.30 | 26.50 | 3,513,930 | 26.50 |
| 11/07/2024 | 27.08 | 28.10 | 26.88 | 27.56 | 5,657,926 | 27.56 |
| 11/06/2024 | 26.58 | 27.82 | 26.25 | 27.13 | 6,758,090 | 27.13 |
| 11/05/2024 | 26.73 | 26.78 | 26.01 | 26.43 | 3,201,424 | 26.43 |
| 11/04/2024 | 26.00 | 26.82 | 25.90 | 26.63 | 4,075,244 | 26.63 |
| 11/01/2024 | 25.93 | 26.66 | 25.24 | 26.22 | 6,430,848 | 26.22 |
| 10/31/2024 | 27.61 | 28.95 | 25.55 | 26.17 | 13,757,237 | 26.17 |
| 10/30/2024 | 23.30 | 23.64 | 22.91 | 23.07 | 5,479,472 | 23.07 |
| 10/29/2024 | 22.65 | 23.30 | 22.61 | 23.03 | 2,681,919 | 23.03 |
| 10/28/2024 | 22.59 | 23.11 | 22.51 | 22.60 | 2,554,900 | 22.60 |
| 10/25/2024 | 21.80 | 22.86 | 21.80 | 22.53 | 3,271,916 | 22.53 |
| 10/24/2024 | 21.52 | 21.87 | 21.46 | 21.80 | 2,224,298 | 21.80 |
| 10/23/2024 | 21.73 | 21.93 | 21.05 | 21.28 | 1,645,618 | 21.28 |
| 10/22/2024 | 21.98 | 22.27 | 21.86 | 21.98 | 1,415,112 | 21.98 |
| 10/21/2024 | 22.40 | 22.92 | 21.93 | 22.17 | 2,777,251 | 22.17 |
| 10/18/2024 | 22.50 | 22.73 | 22.17 | 22.45 | 3,675,622 | 22.45 |
| 10/17/2024 | 22.35 | 22.36 | 21.82 | 22.32 | 2,637,446 | 22.32 |
| 10/16/2024 | 22.50 | 22.72 | 22.14 | 22.15 | 3,552,895 | 22.15 |
| 10/15/2024 | 22.37 | 22.95 | 21.98 | 22.28 | 3,816,507 | 22.28 |
| 10/14/2024 | 22.47 | 22.80 | 22.04 | 22.36 | 2,141,741 | 22.36 |
| 10/11/2024 | 22.17 | 22.59 | 22.09 | 22.23 | 3,332,165 | 22.23 |
| 10/10/2024 | 20.95 | 22.40 | 20.69 | 22.34 | 4,934,085 | 22.34 |
| 10/09/2024 | 19.92 | 21.25 | 19.92 | 20.85 | 3,466,221 | 20.85 |
| 10/08/2024 | 19.83 | 19.95 | 19.59 | 19.89 | 3,057,527 | 19.89 |
| 10/07/2024 | 20.48 | 20.51 | 19.90 | 19.97 | 2,877,820 | 19.97 |
| 10/04/2024 | 19.32 | 20.60 | 19.04 | 20.57 | 3,600,660 | 20.57 |
| 10/03/2024 | 18.92 | 19.13 | 18.61 | 18.94 | 2,771,972 | 18.94 |
| 10/02/2024 | 18.78 | 19.25 | 18.67 | 19.12 | 2,751,836 | 19.12 |
| 10/01/2024 | 20.35 | 20.37 | 18.88 | 18.90 | 4,084,414 | 18.90 |
| 9/30/2024 | 19.51 | 20.43 | 19.45 | 20.38 | 4,908,417 | 20.38 |
| 9/27/2024 | 19.95 | 20.14 | 19.46 | 19.70 | 5,792,372 | 19.70 |
| 9/26/2024 | 20.15 | 20.18 | 19.27 | 19.69 | 6,467,543 | 19.69 |
| 9/25/2024 | 19.70 | 20.00 | 19.42 | 19.77 | 3,752,621 | 19.77 |
| 9/24/2024 | 19.69 | 19.94 | 19.50 | 19.81 | 3,473,958 | 19.81 |
| 9/23/2024 | 20.36 | 20.47 | 19.64 | 19.69 | 4,539,458 | 19.69 |
| 9/20/2024 | 20.62 | 20.63 | 19.91 | 20.36 | 4,745,716 | 20.36 |
| 9/19/2024 | 21.13 | 21.50 | 20.48 | 20.66 | 3,939,652 | 20.66 |
| 9/18/2024 | 20.80 | 21.00 | 20.27 | 20.32 | 3,733,399 | 20.32 |
| 9/17/2024 | 20.98 | 21.26 | 20.64 | 20.80 | 3,592,651 | 20.80 |
| 9/16/2024 | 20.12 | 20.86 | 20.00 | 20.75 | 3,621,394 | 20.75 |
| 9/13/2024 | 19.60 | 20.14 | 19.58 | 20.12 | 2,806,587 | 20.12 |