Confluent Inc (CFLT)
28.21
+0.09
(+0.32%)
USD |
NASDAQ |
May 01, 16:00
28.22
+0.01
(+0.04%)
After-Hours: 20:00
Confluent Price: 28.21 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 28.41 | 29.30 | 27.94 | 28.21 | 2.298M |
| Apr 30, 2024 | 28.48 | 29.06 | 28.09 | 28.12 | 4.051M |
| Apr 29, 2024 | 29.75 | 30.08 | 28.73 | 28.86 | 2.990M |
| Apr 26, 2024 | 29.72 | 30.11 | 29.19 | 29.75 | 3.834M |
| Apr 25, 2024 | 27.82 | 28.91 | 27.69 | 28.89 | 2.621M |
| Apr 24, 2024 | 28.49 | 29.25 | 28.25 | 28.88 | 2.809M |
| Apr 23, 2024 | 27.42 | 29.09 | 27.42 | 28.53 | 4.227M |
| Apr 22, 2024 | 27.28 | 27.54 | 26.68 | 27.35 | 5.146M |
| Apr 19, 2024 | 27.42 | 27.52 | 26.52 | 26.89 | 3.191M |
| Apr 18, 2024 | 27.89 | 28.09 | 27.33 | 27.41 | 2.125M |
| Apr 17, 2024 | 28.70 | 28.90 | 27.64 | 27.66 | 2.300M |
| Apr 16, 2024 | 28.30 | 28.74 | 27.57 | 28.55 | 2.903M |
| Apr 15, 2024 | 28.46 | 29.17 | 28.30 | 28.41 | 4.967M |
| Apr 12, 2024 | 29.39 | 30.15 | 28.52 | 28.56 | 2.556M |
| Apr 11, 2024 | 29.79 | 29.91 | 29.07 | 29.82 | 2.885M |
| Apr 10, 2024 | 29.19 | 30.07 | 29.11 | 29.60 | 3.103M |
| Apr 09, 2024 | 30.09 | 30.21 | 29.33 | 30.00 | 2.135M |
| Apr 08, 2024 | 29.74 | 30.21 | 29.36 | 30.09 | 2.361M |
| Apr 05, 2024 | 29.27 | 29.82 | 29.16 | 29.32 | 4.749M |
| Apr 04, 2024 | 29.99 | 30.34 | 29.20 | 29.27 | 2.753M |
| Apr 03, 2024 | 29.21 | 29.75 | 29.20 | 29.56 | 2.751M |
| Apr 02, 2024 | 29.29 | 29.44 | 28.60 | 29.32 | 2.892M |
| Apr 01, 2024 | 30.55 | 31.23 | 29.77 | 29.84 | 3.313M |
| Mar 28, 2024 | 30.08 | 30.91 | 30.01 | 30.52 | 3.351M |
| Mar 27, 2024 | 31.57 | 31.87 | 30.06 | 30.21 | 4.756M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.28
Minimum
Nov 02 2023
93.60
Maximum
Nov 05 2021
35.46
Average
29.62
Median
Price Benchmarks
| Affirm Holdings Inc | 32.12 |
| Bakkt Holdings Inc | 6.31 |
| Asure Software Inc | 7.46 |
| Digimarc Corp | 21.79 |
| PDF Solutions Inc | 30.06 |
Price Related Metrics
| PS Ratio | 10.92 |
| Price to Book Value | 11.05 |
| Earnings Yield | -5.21% |
| Market Cap | 8.952B |