The highest closing price for Confluent (CFLT) last month was $20.05, last Thursday. It was up 13.3% for the month. The latest price is $19.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $20.05 | $20.28 | $19.60 | $19.86 | 5,986,222 |
August 28 2025 | $19.13 | $20.17 | $19.01 | $20.05 | 13,556,230 |
August 27 2025 | $18.00 | $18.90 | $18.00 | $18.85 | 12,011,150 |
August 26 2025 | $17.90 | $18.11 | $17.73 | $17.76 | 14,173,220 |
August 25 2025 | $17.68 | $17.82 | $17.43 | $17.80 | 6,680,026 |
August 22 2025 | $17.29 | $17.85 | $17.10 | $17.79 | 8,781,859 |
August 21 2025 | $17.08 | $17.39 | $16.91 | $17.28 | 5,966,513 |
August 20 2025 | $17.20 | $17.29 | $16.76 | $17.12 | 7,206,512 |
August 19 2025 | $17.77 | $18.12 | $17.34 | $17.38 | 5,126,691 |
August 18 2025 | $17.98 | $18.25 | $17.77 | $17.87 | 5,330,610 |
August 15 2025 | $17.95 | $18.50 | $17.62 | $17.79 | 10,412,340 |
August 14 2025 | $17.02 | $17.93 | $16.65 | $17.85 | 12,976,060 |
August 13 2025 | $16.74 | $17.31 | $16.36 | $17.29 | 9,603,386 |
August 12 2025 | $16.00 | $16.63 | $15.64 | $16.56 | 12,837,940 |
August 11 2025 | $16.26 | $16.45 | $15.80 | $15.91 | 12,599,850 |
August 08 2025 | $16.99 | $17.18 | $16.19 | $16.33 | 11,234,430 |
August 07 2025 | $17.45 | $17.62 | $16.53 | $16.93 | 8,425,012 |
August 06 2025 | $17.17 | $17.55 | $17.02 | $17.24 | 7,955,514 |
August 05 2025 | $17.21 | $17.69 | $16.95 | $17.15 | 9,345,452 |
August 04 2025 | $17.45 | $17.50 | $16.72 | $17.12 | 9,685,404 |
August 01 2025 | $17.53 | $17.56 | $16.56 | $17.20 | 19,540,711 |
Daily pricing data for Confluent dates back to 6/24/2021, and may be incomplete.
