Confluent, Inc. (CFLT) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- —
- YTD
- +2.9%
- 1Y
- +20.0%
- 3Y
- -2.8%
- 5Y
- -5.9%
Loading 10-year price history...
CFLT Historical Performance
CFLT Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +69.3%
- 2022 annual price return
- -68.2%
- 2023 annual price return
- +9.7%
- 2024 annual price return
- +23.1%
- 2025 annual price return
- +7.0%
- 2026 annual price return
- +1.9%
CFLT Stock Price Trajectory (2021–2026)
As of July 8, 2026, Confluent, Inc. (CFLT) trades at $30.99, representing a +20.0% return over the past year. The stock has delivered a -26.2% total return over five years (-5.9% 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 (-33.0% 1Y), DDOG (+68.5% 1Y), and DT (-20.4% 1Y), CFLT has underperformed the peer group average. Compare CFLT vs MQ →
CFLT Historical Price Data · from 2021
Rows 1–50 of 1,188| 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% |
| 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% |
| 2026-01-15 | 30.55 | 30.60 | 30.52 | 30.53 | 8.82M | -0.13% |
| 2026-01-14 | 30.61 | 30.63 | 30.55 | 30.57 | 13.91M | +0.49% |
| 2026-01-13 | 30.41 | 30.45 | 30.38 | 30.42 | 6.48M | -0.03% |
| 2026-01-12 | 30.37 | 30.44 | 30.37 | 30.43 | 7.40M | +0.23% |
| 2026-01-09 | 30.39 | 30.44 | 30.34 | 30.36 | 6.59M | -0.20% |
| 2026-01-08 | 30.20 | 30.42 | 30.19 | 30.42 | 10.77M | +0.80% |
| 2026-01-07 | 30.20 | 30.20 | 30.16 | 30.18 | 15.98M | 0.00% |
| 2026-01-06 | 30.15 | 30.22 | 30.14 | 30.18 | 15.20M | +0.10% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CFLT — Frequently Asked Questions
Quick answers to the most common questions about buying CFLT stock.
How has CFLT stock performed recently?
CFLT returned +20.0% over the past year, beating its 5-year annualized CAGR of -5.9%. 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 +20.0% 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.