Confluent, Inc. (CFLT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CFLT Stock Price Trajectory (2021–2026)
As of March 1, 2026, Confluent, Inc. (CFLT) trades at $30.67, representing a -3.4% return over the past year. The stock has delivered a -7.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $94.97 on November 5, 2021. From this peak, CFLT has corrected -67.7%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers PLTR (+61.6% 1Y), MDB (+22.8% 1Y), and IOT (-39.4% 1Y), CFLT has underperformed the peer group average. Compare CFLT vs PLTR →
Historical Price Data
Showing 30 of 1,176 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 30.61 | 30.72 | 30.60 | 30.67 | 30 | +0.13% |
| 2026-02-26 | 30.65 | 30.66 | 30.61 | 30.63 | 30 | -0.03% |
| 2026-02-25 | 30.66 | 30.68 | 30.62 | 30.64 | 30 | +0.07% |
| 2026-02-24 | 30.68 | 30.73 | 30.62 | 30.62 | 30 | -0.23% |
| 2026-02-23 | 30.66 | 30.76 | 30.66 | 30.69 | 30 | -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% |
| 2026-02-02 | 30.54 | 30.60 | 30.51 | 30.54 | 14.81M | 0.00% |
| 2026-01-30 | 30.54 | 30.57 | 30.51 | 30.54 | 8.34M | -0.10% |
| 2026-01-29 | 30.55 | 30.57 | 30.49 | 30.57 | 15.01M | +0.13% |
| 2026-01-28 | 30.53 | 30.57 | 30.53 | 30.53 | 5.85M | -0.03% |
| 2026-01-27 | 30.56 | 30.59 | 30.52 | 30.54 | 7.31M | +0.03% |
| 2026-01-26 | 30.55 | 30.60 | 30.53 | 30.53 | 3.84M | -0.07% |
| 2026-01-24 | 30.52 | 30.57 | 30.52 | 30.55 | 5.34M | 0.00% |
| 2026-01-23 | 30.52 | 30.57 | 30.51 | 30.55 | 5.35M | +0.07% |
| 2026-01-22 | 30.50 | 30.55 | 30.49 | 30.53 | 5.03M | +0.10% |
| 2026-01-21 | 30.44 | 30.55 | 30.44 | 30.50 | 5.25M | +0.20% |
| 2026-01-20 | 30.51 | 30.54 | 30.42 | 30.44 | 13.57M | -0.29% |
| 2026-01-16 | 30.55 | 30.58 | 30.52 | 30.53 | 5.53M | 0.00% |
See CFLT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CFLT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CFLT vs NVDA
See how CFLT stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has CFLT stock performed recently?
CFLT declined -3.4% over the past year, below its 5-year annualized CAGR of -7.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CFLT's all-time high price?
Confluent, Inc. reached $94.97 on 2021-11-05. The 52-week high is $32.63. Current 1-year return of -3.4% places the stock further from 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.