Confluent, Inc.
CFLTNASDAQTechnology
$30.99
+$0.00(+0.00%)
Market Cap$11.1B
P/E Ratio—
52W High$31
52W Low$15.64
Confluent, Inc. (CFLT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cflt · EOD price history · split-adj. · FMP · as of Mar 17, 2026
5-Year High5Y
$94.97
Nov 5, 2021
-67.4% from here
5-Year Low5Y
$14.69
Nov 2, 2023
+111.0% from low
IPO Priceadj.
$45.02
Jun 24, 2021
-31.2% since IPO
1 Year Ago
$24.39
Jun 9, 2025
+27.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CFLT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 14.3M | +0.00% |
| Mar 16, 2026 | $30.68 | $31.00 | $30.67 | $30.99 | $30.99 | 18.4M | +1.01% |
| Mar 13, 2026 | $30.70 | $30.73 | $30.66 | $30.67 | $30.67 | 14.8M | -0.10% |
| Mar 12, 2026 | $30.67 | $30.71 | $30.65 | $30.69 | $30.69 | 4.7M | +0.07% |
| Mar 11, 2026 | $30.73 | $30.74 | $30.67 | $30.71 | $30.71 | 5.1M | -0.07% |
| Mar 10, 2026 | $30.75 | $30.79 | $30.70 | $30.73 | $30.73 | 6.5M | -0.07% |
| Mar 9, 2026 | $30.76 | $30.79 | $30.72 | $30.75 | $30.75 | 8.7M | -0.03% |
| Mar 6, 2026 | $30.77 | $30.79 | $30.75 | $30.77 | $30.77 | 4.8M | +0.00% |
| Mar 5, 2026 | $30.75 | $30.79 | $30.75 | $30.79 | $30.79 | 6.1M | +0.13% |
| Mar 4, 2026 | $30.77 | $30.81 | $30.73 | $30.75 | $30.75 | 8.5M | -0.06% |
| Mar 3, 2026 | $30.68 | $30.77 | $30.67 | $30.75 | $30.75 | 12.0M | +0.23% |
| Mar 2, 2026 | $30.66 | $30.70 | $30.64 | $30.70 | $30.70 | 3.9M | +0.13% |
| Feb 27, 2026 | $30.60 | $30.72 | $30.60 | $30.67 | $30.67 | 10.3M | +0.23% |
| Feb 26, 2026 | $30.65 | $30.66 | $30.61 | $30.63 | $30.63 | 7.3M | -0.07% |
| Feb 25, 2026 | $30.66 | $30.68 | $30.62 | $30.64 | $30.64 | 5.6M | -0.07% |
| Feb 24, 2026 | $30.68 | $30.74 | $30.62 | $30.62 | $30.62 | 10.9M | -0.20% |
| Feb 23, 2026 | $30.66 | $30.76 | $30.66 | $30.69 | $30.69 | 10.0M | +0.10% |
| Feb 20, 2026 | $30.67 | $30.76 | $30.65 | $30.70 | $30.70 | 16.2M | +0.10% |
| Feb 19, 2026 | $30.66 | $30.72 | $30.61 | $30.72 | $30.72 | 5.8M | +0.20% |
| Feb 18, 2026 | $30.66 | $30.69 | $30.60 | $30.66 | $30.66 | 6.8M | +0.00% |
Showing 1–20 of 1,187 records
Annual Stock Price Performance · CFLT
Jan 1 → Dec 31 · 6 years2026+2.4%$30.27 → $30.99
+2.4%
2025+7.2%$28.21 → $30.24
+7.2%
2024+19.8%$23.33 → $27.96
+19.8%
2023+2.5%$22.83 → $23.40
+2.5%
2022-71.0%$76.62 → $22.24
-71.0%
2021+73.3%$44.00 → $76.24
+73.3%
Best Year2021 · +73.3%
Worst Year2022 · -71.0%
Positive Years5 / 6
Avg Annual Return+5.7%
6Y Total Return-29.6%
6Y CAGR~-5.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in CFLT?
If you invested $1,000 in CFLT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$688
Total Return-31.2%
CAGR~-7.2% / yr
Profit$-312
Based on Jun 24, 2021 · $45.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Confluent, Inc. (CFLT) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $30.99. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CFLT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CFLT historical stock pricesFMP EOD datasplit-adjusted OHLCV