The highest closing price for Confluent (CFLT) last month was $23.50, on May 14. It was up 9.7% for the month. The latest price is $23.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $22.99 | $23.12 | $22.39 | $23.03 | 5,649,043 |
May 29 2025 | $23.00 | $23.55 | $22.48 | $23.08 | 7,173,226 |
May 28 2025 | $22.84 | $22.93 | $22.35 | $22.64 | 5,276,919 |
May 27 2025 | $22.40 | $22.88 | $22.22 | $22.75 | 7,325,600 |
May 23 2025 | $21.30 | $22.11 | $21.23 | $21.84 | 3,483,553 |
May 22 2025 | $21.21 | $22.05 | $21.14 | $21.89 | 6,065,968 |
May 21 2025 | $21.59 | $21.97 | $20.95 | $21.05 | 5,581,225 |
May 20 2025 | $21.85 | $22.00 | $21.60 | $21.84 | 4,718,664 |
May 19 2025 | $21.80 | $22.15 | $21.57 | $21.89 | 5,531,564 |
May 16 2025 | $22.85 | $22.88 | $22.51 | $22.54 | 3,431,073 |
May 15 2025 | $23.18 | $23.18 | $22.18 | $22.72 | 7,266,729 |
May 14 2025 | $23.13 | $23.66 | $23.13 | $23.50 | 5,951,186 |
May 13 2025 | $22.35 | $23.32 | $22.10 | $23.12 | 6,417,491 |
May 12 2025 | $21.55 | $22.35 | $21.03 | $22.34 | 6,862,495 |
May 09 2025 | $21.08 | $21.38 | $20.46 | $20.65 | 5,924,882 |
May 08 2025 | $20.87 | $21.22 | $20.58 | $20.98 | 4,667,240 |
May 07 2025 | $19.77 | $20.56 | $19.70 | $20.43 | 8,709,709 |
May 06 2025 | $19.52 | $19.99 | $19.23 | $19.73 | 5,835,877 |
May 05 2025 | $19.71 | $20.05 | $19.30 | $19.75 | 6,580,029 |
May 02 2025 | $19.86 | $20.24 | $19.17 | $19.82 | 14,048,580 |
May 01 2025 | $20.99 | $21.45 | $19.10 | $19.44 | 32,350,631 |
Daily pricing data for Confluent dates back to 6/24/2021, and may be incomplete.
