Confluent, Inc. (CFLT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
CFLT Historical Performance
Short-Term Returns
CFLT Stock Price Trajectory (2021–2026)
As of May 6, 2026, Confluent, Inc. (CFLT) trades at $30.99, representing a +56.9% return over the past year. The stock has delivered a -31.2% total return over five years (-7.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $94.97 on November 5, 2021. From this peak, CFLT has corrected -67.4%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MQ (+17.9% 1Y), DDOG (+37.9% 1Y), and DT (-18.8% 1Y), CFLT has outperformed the peer group average. Compare CFLT vs MQ →
CFLT Historical Price Data (2021–2026)
Showing 30 of 1,188 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-17 | 30.99 | 30.99 | 30.99 | 30.99 | 14.32M | 0.00% |
| 2026-03-16 | 30.68 | 31.00 | 30.67 | 30.99 | 14.32M | +1.04% |
| 2026-03-13 | 30.70 | 30.73 | 30.66 | 30.67 | 5.62M | -0.07% |
| 2026-03-12 | 30.68 | 30.71 | 30.64 | 30.69 | 4.71M | -0.07% |
| 2026-03-11 | 30.73 | 30.74 | 30.66 | 30.71 | 5.02M | -0.07% |
| 2026-03-10 | 30.75 | 30.79 | 30.70 | 30.73 | 6.49M | -0.07% |
| 2026-03-09 | 30.75 | 30.79 | 30.72 | 30.75 | 8.65M | -0.06% |
| 2026-03-06 | 30.78 | 30.79 | 30.75 | 30.77 | 4.77M | -0.06% |
| 2026-03-05 | 30.76 | 30.79 | 30.75 | 30.79 | 5.95M | +0.13% |
| 2026-03-04 | 30.77 | 30.81 | 30.73 | 30.75 | 8.51M | 0.00% |
| 2026-03-03 | 30.68 | 30.77 | 30.67 | 30.75 | 12.00M | +0.16% |
| 2026-03-02 | 30.66 | 30.70 | 30.64 | 30.70 | 3.86M | +0.10% |
| 2026-02-27 | 30.60 | 30.72 | 30.60 | 30.67 | 10.30M | +0.13% |
| 2026-02-26 | 30.65 | 30.66 | 30.61 | 30.63 | 7.30M | -0.03% |
| 2026-02-25 | 30.66 | 30.68 | 30.62 | 30.64 | 5.62M | +0.07% |
| 2026-02-24 | 30.68 | 30.74 | 30.62 | 30.62 | 10.89M | -0.23% |
| 2026-02-23 | 30.66 | 30.76 | 30.66 | 30.69 | 10.00M | -0.03% |
| 2026-02-20 | 30.67 | 30.76 | 30.65 | 30.70 | 30 | -0.07% |
| 2026-02-19 | 30.65 | 30.72 | 30.61 | 30.72 | 5.76M | +0.20% |
| 2026-02-18 | 30.66 | 30.69 | 30.60 | 30.66 | 6.78M | +0.20% |
| 2026-02-17 | 30.54 | 30.61 | 30.54 | 30.60 | 718K | +0.13% |
| 2026-02-13 | 30.54 | 30.64 | 30.52 | 30.56 | 13.58M | +0.13% |
| 2026-02-12 | 30.57 | 30.63 | 30.52 | 30.52 | 15.49M | +0.03% |
| 2026-02-11 | 30.63 | 30.63 | 30.49 | 30.51 | 10.33M | -0.26% |
| 2026-02-10 | 30.58 | 30.65 | 30.56 | 30.59 | 11.67M | +0.03% |
| 2026-02-09 | 30.58 | 30.65 | 30.57 | 30.58 | 16.92M | +0.03% |
| 2026-02-06 | 30.40 | 30.59 | 30.39 | 30.57 | 41.72M | +0.69% |
| 2026-02-05 | 30.36 | 30.56 | 30.33 | 30.36 | 62.48M | +0.10% |
| 2026-02-04 | 30.45 | 30.51 | 30.27 | 30.33 | 58.49M | -0.39% |
| 2026-02-03 | 30.48 | 30.51 | 30.38 | 30.45 | 53.41M | -0.29% |
Full CFLT Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CFLT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CFLT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CFLT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCFLT — Frequently Asked Questions
Quick answers to the most common questions about buying CFLT stock.
How has CFLT stock performed recently?
CFLT returned +56.9% over the past year, beating its 5-year annualized CAGR of -7.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CFLT's all-time high price?
Confluent, Inc. reached $94.97 on 2021-11-05. The 52-week high is $31.00. Current 1-year return of +56.9% places the stock closer to historical peaks.
Where can I download CFLT historical price data?
This page provides CFLT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.