Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Confluent - 3 Year Stock Price History | CFLT

Historical daily share price chart and data for Confluent since 2021 adjusted for splits and dividends. The latest closing stock price for Confluent as of November 29, 2024 is 30.84.
  • The all-time high Confluent stock closing price was 93.60 on November 05, 2021.
  • The Confluent 52-week high stock price is 35.07, which is 13.7% above the current share price.
  • The Confluent 52-week low stock price is 17.79, which is 42.3% below the current share price.
  • The average Confluent stock price for the last 52 weeks is 25.97.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Confluent Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 26.1285 22.7200 34.5300 18.6700 30.8400 31.79%
2023 27.2241 21.3300 39.2700 16.2800 23.4000 5.22%
2022 32.2073 69.9200 74.9500 17.7600 22.2400 -70.83%
Sector Industry Market Cap Revenue
Business Services Technology Services $10.115B $0.777B
Confluent Inc. provides platform for data in motion. Confluent Inc. is based in MOUNTAIN VIEW, Calif.
Stock Name Country Market Cap PE Ratio
Palantir Technologies (PLTR) United States $152.810B 419.25
Meituan (MPNGY) China $126.878B 0.00
AppLovin (APP) United States $113.011B 102.04
Spotify Technology (SPOT) Luxembourg $94.941B 129.61
Thomson Reuters Corp (TRI) Canada $73.151B 43.47
Block (SQ) United States $54.885B 55.69
Veralto (VLTO) United States $26.756B 31.36
Grab Holdings (GRAB) Singapore $20.135B 0.00
Gen Digital (GEN) United States $19.010B 16.15
Nomura Research Institute (NRILY) Japan $17.773B 29.98
Jacobs Solutions (J) United States $17.508B 19.45
Symbotic (SYM) United States $15.752B 116.96
Coherent (COHR) United States $15.491B 60.70
Duolingo (DUOL) United States $15.319B 190.31
Aptiv (APTV) Ireland $13.052B 9.30
Procore Technologies (PCOR) United States $12.072B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $12.020B 21.38
Aurora Innovation (AUR) United States $11.118B 0.00
Full Truck Alliance (YMM) China $10.547B 22.75
Wartsila (WRTBY) Finland $10.368B 23.47
Parsons (PSN) United States $10.185B 34.50
Klaviyo (KVYO) United States $10.014B 3714.00
Marathon Digital Holdings (MARA) United States $8.825B 0.00
SPX Technologies (SPXC) United States $8.180B 33.23
Kyndryl Holdings (KD) United States $8.062B 0.00
EDENRED (EDNMY) France $8.047B 0.00
Smiths Group (SMGZY) United Kingdom $7.925B 0.00
UiPath (PATH) United States $7.815B 0.00
Lumen Technologies (LUMN) United States $7.449B 0.00
QXO (QXO) United States $6.813B 4.07
Qifu Technology (QFIN) China $6.151B 7.71
Vontier (VNT) United States $5.897B 13.54
Ingram Micro Holding (INGM) United States $5.594B 0.00
Zeta Global Holdings (ZETA) United States $5.058B 0.00
Riot Platforms (RIOT) United States $4.204B 29.42
Cellebrite DI (CLBT) Israel $4.156B 54.54
Braze (BRZE) United States $4.080B 0.00
Enpro (NPO) United States $3.970B 28.74
Mirion Technologies (MIR) United States $3.918B 54.42
Payoneer Global (PAYO) United States $3.891B 33.06
GDS Holdings (GDS) China $3.752B 0.00
Crane NXT (CXT) United States $3.584B 15.44
First Advantage (FA) United States $3.320B 24.04
AvePoint (AVPT) United States $3.296B 0.00
Lightspeed Commerce (LSPD) Canada $2.856B 0.00
RENISHAW 20 (RNSHF) United Kingdom $2.721B 0.00
Cipher Mining (CIFR) United States $2.330B 0.00
PureCycle Technologies (PCT) United States $2.307B 0.00
NextNav (NN) United States $2.241B 0.00
Sprinklr (CXM) United States $2.089B 45.78
Ibotta (IBTA) United States $2.011B 0.00
LiveRamp Holdings (RAMP) United States $1.981B 159.79
N-able (NABL) United States $1.939B 41.76
V2X (VVX) United States $1.902B 14.21
Jamf Holding (JAMF) United States $1.864B 0.00
Distribution Solutions (DSGR) United States $1.832B 31.54
MeridianLink (MLNK) United States $1.764B 0.00
Opendoor Technologies (OPEN) United States $1.673B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.598B 0.00
Matterport (MTTR) United States $1.537B 0.00
NV5 Global (NVEE) United States $1.416B 18.13
Adeia (ADEA) United States $1.324B 13.47
Coursera (COUR) United States $1.259B 0.00
Dave (DAVE) United States $1.259B 60.17
Viant Technology (DSP) United States $1.187B 0.00
Veradigm (MDRX) United States $1.119B 0.00
Cricut (CRCT) United States $1.113B 18.54
PropertyGuru Group (PGRU) Singapore $1.091B 0.00
Vimeo (VMEO) United States $1.083B 32.65
SunCar Technology Group (SDA) $1.080B 0.00
TELUS (CDA) (TIXT) Canada $1.067B 5.62
Yext (YEXT) United States $1.057B 0.00
Real Brokerage (REAX) Canada $1.040B 0.00
GigaCloud Technology (GCT) United States $1.012B 7.40
Amplitude (AMPL) United States $0.978B 0.00
Bitfarms (BITF) Canada $0.974B 0.00
Ecovyst (ECVT) United States $0.926B 18.49
Red Cat Holdings (RCAT) United States $0.888B 0.00
MediaAlpha (MAX) United States $0.842B 74.29
Youdao (DAO) China $0.813B 84.00
ATRenew (RERE) China $0.802B 25.31
DeFi Technologies (DEFTF) Canada $0.764B 9.55
Vivid Seats (SEAT) United States $0.744B 0.00
Gaotu Techedu (GOTU) China $0.729B 0.00
Priority Technology Holdings (PRTH) United States $0.718B 0.00
ADS-TEC Energy (ADSE) Ireland $0.713B 0.00
ECARX Holdings (ECX) China $0.676B 0.00
ADTRAN Holdings (ADTN) United States $0.674B 0.00
Climb Global Solutions (CLMB) United States $0.620B 32.59
Rackspace Technology (RXT) United States $0.610B 0.00
AMTD Digital (HKD) France $0.580B 0.00
Innventure (INV) United States $0.493B 0.00
Agora (API) United States $0.476B 0.00
Byrna Technologies (BYRN) United States $0.440B 193.30
AirJoule Technologies (AIRJ) United States $0.426B 0.00
Xperi (XPER) United States $0.425B 0.00
Lesaka Technologies (LSAK) South Africa $0.421B 0.00
Waterdrop (WDH) China $0.418B 12.56
DATATEC (DTTLY) South Africa $0.413B 0.00
AirSculpt Technologies (AIRS) United States $0.395B 227.67
Logility Supply Chain Solutions (LGTY) United States $0.390B 27.71
Graphjet Technology (GTI) $0.389B 0.00
Bakkt Holdings (BKKT) United States $0.381B 0.00
Bit Digital (BTBT) United States $0.380B 0.00
Dada Nexus (DADA) China $0.379B 0.00
Nano-X Imaging (NNOX) Israel $0.373B 0.00
Blade Air Mobility (BLDE) United States $0.371B 0.00
CPI Card Group (PMTS) United States $0.368B 17.75
Rezolve AI (RZLV) United Kingdom $0.365B 0.00
BlackSky Technology (BKSY) United States $0.360B 0.00
Orangekloud Technology (ORKT) Singapore $0.351B 0.00
Ispire Technology (ISPR) United States $0.348B 0.00
NWTN (NWTN) $0.343B 0.00
SmartRent (SMRT) United States $0.341B 0.00
Accolade (ACCD) United States $0.311B 0.00
Viridien (CGGYY) France $0.295B 2.43
Outbrain (OB) United States $0.270B 54.30
Intchains Group (ICG) China $0.266B 40.36
Inspired Entertainment (INSE) United States $0.256B 56.59
TeleTech Holdings (TTEC) United States $0.247B 10.79
Microvast Holdings (MVST) United States $0.246B 0.00
LanzaTech Global (LNZA) United States $0.245B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.238B 0.00
Amprius Technologies (AMPX) United States $0.226B 0.00
Helport AI (HPAI) Singapore $0.219B 0.00
Cardlytics (CDLX) United States $0.207B 0.00
Vasta Platform (VSTA) Brazil $0.203B 11.95
Palladyne AI (PDYN) United States $0.195B 0.00
Gogoro (GGR) Taiwan $0.183B 0.00
WM Technology (MAPS) United States $0.182B 0.00
MicroCloud Hologram (HOLO) China $0.170B 0.00
MarketWise (MKTW) United States $0.169B 4.33
Allot (ALLT) Israel $0.168B 0.00
CoreCard (CCRD) United States $0.166B 42.82
ZenaTech (ZENA) Canada $0.153B 0.00
Arbe Robotics (ARBE) Israel $0.145B 0.00
Wi-LAN Inc (QTRHF) Canada $0.137B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.136B 0.00
EVERSPIN TECH (MRAM) United States $0.135B 102.33
Skillsoft (SKIL) United States $0.126B 0.00
Zentek (ZTEK) Canada $0.124B 0.00
FiscalNote Holdings (NOTE) United States $0.124B 0.00
AstroNova (ALOT) United States $0.116B 16.53
ATOS ORIGIN (AEXAY) France $0.110B 0.00
FingerMotion (FNGR) Singapore $0.110B 0.00
SKYX Platforms (SKYX) United States $0.108B 0.00
Alithya Group (ALYAF) Canada $0.107B 8.09
Veritone (VERI) United States $0.101B 0.00
OneConnect Financial Technology (OCFT) China $0.098B 0.00
Vacasa (VCSA) United States $0.089B 0.00
Alarum Technologies (ALAR) Israel $0.087B 9.36
Agrify (AGFY) United States $0.087B 0.00
Airship AI Holdings (AISP) United States $0.085B 0.00
Owlet (OWLT) United States $0.078B 0.00
Odysight.ai (ODYS) Israel $0.078B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.071B 0.00
Loop Industries (LOOP) Canada $0.070B 0.00
Digihost Technology (DGHI) United States $0.070B 0.00
Zenvia (ZENV) Brazil $0.069B 0.00
Caravelle Group (HTCO) Singapore $0.069B 0.00
Burning Rock Biotech (BNR) China $0.063B 0.00
Knightscope (KSCP) United States $0.063B 0.00
Mondee Holdings (MOND) United States $0.062B 0.00
Birchtech (BCHT) United States $0.061B 0.00
Luna Innovations (LUNA) United States $0.060B 19.56
Safe Pro Group (SPAI) United States $0.060B 0.00
XIAO-I (AIXI) China $0.059B 0.00
Richtech Robotics (RR) United States $0.059B 0.00
DIH Holding US (DHAI) United States $0.057B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.055B 0.00
Nexalin Technology (NXL) United States $0.054B 0.00
Lucas GC (LGCL) China $0.054B 0.00
ReAlpha Tech (AIRE) United States $0.053B 0.00
Vivakor (VIVK) United States $0.052B 0.00
Duos Technologies (DUOT) United States $0.047B 0.00
SYLA Technologies (SYT) Japan $0.046B 0.00
Fathom Holdings (FTHM) United States $0.044B 0.00
Swvl Holdings (SWVL) $0.044B 0.00
Aeries Technology (AERT) Singapore $0.042B 2.02
Mogo Inc (MOGO) Canada $0.036B 0.00
BIT Mining (BTCM) United States $0.035B 0.00
Katapult Holdings (KPLT) United States $0.033B 0.00
Syntec Optics Holdings (OPTX) United States $0.032B 0.00
Bannix Acquisition (BNIX) United States $0.032B 0.00
NiSun Enterprise Development Group (NISN) China $0.031B 0.00
Brand Engagement Network (BNAI) United States $0.031B 0.00
Soluna Holdings (SLNH) United States $0.029B 0.00
CXApp (CXAI) United States $0.027B 0.00
Firefly Neuroscience (AIFF) United States $0.026B 0.00
Aterian (ATER) United States $0.024B 0.00
Jianzhi Education Technology Group (JZ) China $0.021B 0.00
MMTec (MTC) Hong Kong, SAR China $0.020B 0.00
ConnectM Technology Solutions (CNTM) United States $0.019B 0.00
Hitek Global (HKIT) China $0.019B 0.00
Paltalk (PALT) United States $0.018B 0.00
SIMPPLE (SPPL) Singapore $0.018B 0.00
Maris-Tech (MTEK) Israel $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Advanced Human Imaging (AHI) Australia $0.015B 0.00
SAIHEAT (SAIH) Singapore $0.014B 0.00
Glimpse (VRAR) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
SOS (SOS) China $0.011B 0.00
Global Mofy AI (GMM) China $0.009B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
Ohmyhome (OMH) Singapore $0.009B 0.00
Earlyworks (ELWS) Japan $0.009B 0.00
Quhuo (QH) China $0.009B 0.00
VerifyMe (VRME) United States $0.008B 0.00
Nauticus Robotics (KITT) United States $0.008B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
U-BX Technology (UBXG) $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
Singularity Future Technology (SGLY) United States $0.006B 0.00
MIND Technology (MIND) United States $0.005B 0.00
Nature's Miracle Holding (NMHI) United States $0.005B 0.00
Upexi (UPXI) United States $0.005B 0.00
SOBR Safe (SOBR) United States $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Nukkleus (NUKK) United States $0.004B 0.00
Luokung Technology (LKCO) China $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Society Pass (SOPA) United States $0.004B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Peraso (PRSO) United States $0.003B 0.00
Algorhythm Holdings (RIME) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Xylo Technologies (XYLO) Israel $0.003B 0.00
EZGO Technologies (EZGO) China $0.003B 0.00
KWESST Micro Systems (KWE) Canada $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
Color Star Technology (ADD) United States $0.002B 0.00
Asset Entities (ASST) United States $0.002B 0.00
Wearable Devices (WLDS) Israel $0.002B 0.00
MicroAlgo (MLGO) China $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Baijiayun Group (RTC) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
NAMI (NAMI) China $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00