The closing price for Confluent (CFLT) in January 2022 was $65.39, on January 31, 2022. It was down 14.7% for the month. The latest price is $30.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $63.26 | $65.73 | $62.01 | $65.39 | 1,914,800 |
January 28 2022 | $58.24 | $62.90 | $55.55 | $62.82 | 2,641,800 |
January 27 2022 | $58.75 | $61.23 | $57.83 | $58.25 | 2,036,600 |
January 26 2022 | $61.63 | $64.08 | $55.62 | $56.00 | 3,603,100 |
January 25 2022 | $58.79 | $60.40 | $55.64 | $56.75 | 1,929,700 |
January 24 2022 | $57.37 | $59.14 | $51.00 | $58.64 | 5,049,600 |
January 21 2022 | $61.46 | $63.59 | $59.12 | $59.89 | 3,984,700 |
January 20 2022 | $62.53 | $65.18 | $61.49 | $62.00 | 2,283,100 |
January 19 2022 | $62.57 | $64.13 | $60.86 | $61.32 | 2,764,800 |
January 18 2022 | $63.58 | $65.95 | $61.32 | $61.75 | 2,164,900 |
January 14 2022 | $63.31 | $66.36 | $62.33 | $65.00 | 3,816,400 |
January 13 2022 | $73.81 | $74.92 | $62.95 | $62.95 | 5,430,800 |
January 12 2022 | $73.70 | $74.75 | $71.02 | $73.65 | 3,062,900 |
January 11 2022 | $69.90 | $73.95 | $69.12 | $71.97 | 2,435,000 |
January 10 2022 | $66.99 | $70.58 | $62.57 | $69.90 | 3,394,800 |
January 07 2022 | $66.96 | $70.41 | $64.12 | $67.11 | 2,539,300 |
January 06 2022 | $60.29 | $66.60 | $57.94 | $64.90 | 4,598,600 |
January 05 2022 | $63.25 | $64.93 | $60.32 | $60.80 | 2,077,100 |
January 04 2022 | $69.68 | $69.68 | $63.27 | $64.97 | 2,283,000 |
January 03 2022 | $76.62 | $76.62 | $69.01 | $69.92 | 2,200,200 |
Daily pricing data for Confluent dates back to 6/24/2021, and may be incomplete.
