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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cflt · 日线历史（复权）· FMP · 截至 2026年3月17日
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
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat 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.
关于价格历史与 OHLCV 数据
Confluent, Inc.（CFLT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CFLT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CFLT 历史股价FMP 日线复权 OHLCV