The average closing price for Confluent (CFLT) in February 2024 was $30.67. It was up 49.1% for the month. The latest price is $19.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $32.85 | $33.94 | $32.85 | $33.87 | 6,331,600 |
February 28 2024 | $33.16 | $33.35 | $32.69 | $32.83 | 3,864,452 |
February 27 2024 | $33.68 | $33.92 | $33.13 | $33.57 | 4,734,083 |
February 26 2024 | $33.31 | $34.32 | $32.88 | $33.24 | 5,858,163 |
February 23 2024 | $33.99 | $33.99 | $33.17 | $33.18 | 5,761,463 |
February 22 2024 | $33.84 | $34.19 | $33.20 | $33.84 | 4,478,660 |
February 21 2024 | $32.26 | $32.87 | $31.59 | $32.58 | 6,276,106 |
February 20 2024 | $33.61 | $33.61 | $31.77 | $32.72 | 6,323,770 |
February 16 2024 | $33.45 | $34.21 | $32.96 | $33.96 | 6,081,575 |
February 15 2024 | $33.67 | $34.28 | $33.41 | $33.70 | 7,986,632 |
February 14 2024 | $32.60 | $33.95 | $32.06 | $33.89 | 8,471,471 |
February 13 2024 | $29.76 | $32.18 | $29.19 | $31.85 | 8,361,251 |
February 12 2024 | $31.23 | $32.17 | $30.60 | $31.52 | 8,616,911 |
February 09 2024 | $33.07 | $33.13 | $31.29 | $31.72 | 11,235,930 |
February 08 2024 | $31.34 | $32.88 | $30.11 | $32.57 | 24,395,211 |
February 07 2024 | $23.59 | $24.59 | $23.13 | $24.29 | 10,657,880 |
February 06 2024 | $23.89 | $24.19 | $22.77 | $23.48 | 6,438,881 |
February 05 2024 | $23.77 | $24.18 | $23.17 | $23.75 | 5,748,490 |
February 02 2024 | $23.15 | $24.45 | $22.95 | $24.13 | 8,179,329 |
February 01 2024 | $22.72 | $23.13 | $22.43 | $22.77 | 4,686,393 |
Daily pricing data for Confluent dates back to 6/24/2021, and may be incomplete.
