CFLT Historical Prices

Summary

Key Stock Metrics

17.79

(August 5, 2024)

52-Week Low

37.90

(February 12, 2025)

52-Week High

94.97

(November 5, 2021)

All-Time High

24.98

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-06-24 44.00 47.00 42.31 45.02 12012744
2021-06-25 45.84 46.77 45.00 46.15 2108742
2021-06-28 46.99 55.12 46.86 53.16 3479539
2021-06-29 54.66 57.99 48.34 50.00 3230379
2021-06-30 50.00 50.00 46.40 47.50 3747419
2021-07-01 47.80 48.66 43.58 44.25 1693012
2021-07-02 45.07 45.40 43.25 43.50 983054
2021-07-06 43.18 44.60 42.64 43.00 972978
2021-07-07 42.51 43.57 41.10 42.00 562624
2021-07-08 41.17 43.91 40.50 42.65 521557
2021-07-09 42.50 46.27 42.50 45.81 730971
2021-07-12 45.31 46.01 43.68 45.06 528361
2021-07-13 44.55 46.74 42.97 43.33 526831
2021-07-14 42.99 43.80 41.40 41.50 685269
2021-07-15 41.43 41.45 39.71 40.48 493799
2021-07-16 40.28 41.48 40.20 40.40 329661
2021-07-19 39.11 41.19 39.00 40.14 428605
2021-07-20 39.85 40.98 39.17 40.63 497704
2021-07-21 40.31 40.95 38.82 39.36 745060
2021-07-22 39.03 39.49 37.71 39.37 791136
2021-07-23 39.10 40.30 38.12 40.04 710073
2021-07-26 39.74 41.80 39.46 40.00 1199835
2021-07-27 39.59 40.18 37.90 39.01 1292723
2021-07-28 39.00 39.79 38.60 39.23 741584
2021-07-29 39.30 40.00 38.71 39.00 497001
2021-07-30 38.86 39.39 38.51 39.19 393123
2021-08-02 39.56 41.75 39.25 41.54 579534
2021-08-03 41.90 42.14 40.11 41.41 365856
2021-08-04 40.84 41.71 40.61 41.51 428590
2021-08-05 41.72 42.00 39.72 40.25 987304
2021-08-06 42.30 46.07 40.26 44.37 4937690
2021-08-09 43.25 48.59 43.15 47.28 5825543
2021-08-10 46.87 51.80 46.49 50.49 3076233
2021-08-11 50.13 51.33 48.33 50.06 1117631
2021-08-12 50.00 54.20 49.83 54.15 1679572
2021-08-13 54.00 54.50 52.77 54.00 755164
2021-08-16 53.59 53.99 51.81 51.99 976360
2021-08-17 51.79 54.70 51.09 52.47 1316040
2021-08-18 52.29 53.45 51.80 52.73 337495
2021-08-19 52.26 54.12 51.02 52.07 929518
2021-08-20 52.18 54.13 52.04 54.03 460105
2021-08-23 54.47 59.98 53.66 55.78 2445543
2021-08-24 55.45 55.45 51.32 52.02 1052566
2021-08-25 52.03 54.70 51.62 52.91 784938
2021-08-26 52.43 58.00 52.00 57.68 949745
2021-08-27 57.20 57.60 54.65 55.00 799551
2021-08-30 55.14 57.51 54.49 56.14 722738
2021-08-31 55.75 56.63 54.73 55.91 405302
2021-09-01 56.90 57.20 52.80 53.07 991791
2021-09-02 53.50 55.26 52.58 54.48 926419
2021-09-03 54.93 60.00 54.28 59.01 1481306
2021-09-07 59.77 61.70 57.77 61.33 1858049
2021-09-08 61.50 62.00 57.58 58.73 1309268
2021-09-09 59.51 65.60 58.55 64.90 1692438
2021-09-10 65.05 67.11 63.55 65.51 1080209
2021-09-13 66.00 66.00 62.22 65.15 913315
2021-09-14 65.43 66.49 63.30 63.87 566219
2021-09-15 63.35 68.83 62.72 67.34 1276750
2021-09-16 67.47 68.60 65.65 67.74 1142487
2021-09-17 68.01 71.00 66.58 69.76 2806101
2021-09-20 66.56 67.85 62.11 63.73 1112493
2021-09-21 65.00 66.88 64.70 65.60 878080
2021-09-22 65.76 70.02 64.81 69.04 773971
2021-09-23 71.71 72.99 67.74 72.61 747936
2021-09-24 73.18 74.25 66.81 71.16 929860
2021-09-27 71.89 73.73 69.05 70.17 740098
2021-09-28 68.09 68.95 62.23 62.57 1178510
2021-09-29 63.70 64.00 58.53 58.76 1459583
2021-09-30 59.25 61.45 58.90 59.65 1105106
2021-10-01 59.85 64.73 59.00 63.56 844792
2021-10-04 63.17 63.17 58.50 59.07 892168
2021-10-05 59.71 61.64 58.77 59.14 423575
2021-10-06 58.17 63.66 58.14 62.90 967569
2021-10-07 64.02 67.74 62.34 67.18 1507565
2021-10-08 67.09 67.19 64.10 64.59 603534
2021-10-11 64.00 65.33 59.66 60.36 879200
2021-10-12 61.36 65.18 61.36 63.72 819722
2021-10-13 64.45 67.70 64.13 66.50 1056180
2021-10-14 68.00 70.70 66.90 67.45 805655
2021-10-15 68.80 69.58 65.93 66.90 898785
2021-10-18 67.44 67.84 64.80 65.53 671121
2021-10-19 65.87 69.50 65.62 66.66 935480
2021-10-20 66.74 67.31 63.31 66.66 853716
2021-10-21 66.76 69.88 64.51 68.83 1230755
2021-10-22 68.18 69.95 65.15 67.79 876644
2021-10-25 67.83 71.30 65.34 68.46 1390115
2021-10-26 68.74 68.84 63.22 65.89 1715346
2021-10-27 64.98 65.89 61.68 63.43 929228
2021-10-28 63.86 68.19 62.75 67.16 1188622
2021-10-29 66.51 70.26 66.00 67.95 823548
2021-11-01 67.50 71.70 66.22 70.89 857726
2021-11-02 71.05 76.16 69.99 75.95 1381052
2021-11-03 76.55 78.60 72.12 76.55 824062
2021-11-04 76.63 78.81 73.19 73.60 1458668
2021-11-05 78.25 94.97 77.10 93.60 5727863
2021-11-08 91.40 91.40 83.97 88.00 7701927
2021-11-09 87.12 89.95 84.11 89.95 4469139
2021-11-10 87.46 90.94 85.58 89.61 3781801
2021-11-11 90.07 91.75 87.03 88.13 3833249
2021-11-12 89.07 94.00 87.31 90.01 3140203
2021-11-15 87.00 87.00 78.19 80.00 5691831
2021-11-16 83.33 83.44 77.50 81.93 2901673
2021-11-17 81.46 82.23 79.02 79.82 1484029
2021-11-18 81.84 83.00 79.67 80.16 1763011
2021-11-19 80.09 85.32 79.32 79.75 2565092
2021-11-22 81.50 81.50 72.63 77.09 2625789
2021-11-23 75.65 79.80 74.06 75.62 1848163
2021-11-24 73.85 80.11 73.50 79.79 1540968
2021-11-26 78.89 81.73 77.50 81.04 828720
2021-11-29 82.00 84.83 79.09 84.44 2000392
2021-11-30 83.70 85.50 75.92 78.02 1759395
2021-12-01 80.67 82.14 70.36 70.56 1909683
2021-12-02 70.42 78.75 70.40 77.01 2641450
2021-12-03 76.59 76.91 68.00 72.68 4256927
2021-12-06 70.27 71.62 66.34 68.75 4790401
2021-12-07 71.58 76.28 70.73 73.09 2493709
2021-12-08 67.90 72.38 64.10 69.01 10235772
2021-12-09 68.60 69.59 65.70 66.90 6409853
2021-12-10 67.68 68.73 63.11 64.44 2818968
2021-12-13 64.30 67.26 62.77 63.77 3384088
2021-12-14 61.40 65.00 59.26 62.89 2450275
2021-12-15 63.24 64.95 60.18 63.86 3073262
2021-12-16 64.05 67.35 58.41 59.98 2738134
2021-12-17 59.67 64.19 58.50 63.27 6960168
2021-12-20 61.60 65.77 60.76 65.16 2355991
2021-12-21 66.00 69.25 65.66 68.95 1826103
2021-12-22 69.00 71.63 67.99 69.50 2560411
2021-12-23 69.50 74.00 68.13 71.77 1384787
2021-12-27 71.61 78.57 71.59 76.59 1878575
2021-12-28 76.74 77.30 74.07 74.96 748108
2021-12-29 74.38 76.04 72.61 75.08 1003011
2021-12-30 75.18 78.60 75.11 77.36 1332194
2021-12-31 77.75 78.16 75.51 76.24 892298
2022-01-03 76.62 76.62 69.01 69.92 2200471
2022-01-04 69.68 69.68 63.27 64.97 2283143
2022-01-05 63.25 64.93 60.32 60.80 2077085
2022-01-06 60.29 66.60 57.94 64.90 4598604
2022-01-07 66.96 70.41 64.12 67.11 2539311
2022-01-10 66.99 70.58 62.57 69.90 3394766
2022-01-11 69.90 73.95 69.12 71.97 2435163
2022-01-12 73.70 74.75 71.02 73.65 3060037
2022-01-13 73.81 74.92 62.95 62.95 5430772
2022-01-14 63.31 66.36 62.33 65.00 3816382
2022-01-18 63.58 65.95 61.32 61.75 2165289
2022-01-19 62.57 64.13 60.86 61.32 2764893
2022-01-20 62.53 65.18 61.49 62.00 2283074
2022-01-21 61.46 63.59 59.12 59.89 3984651
2022-01-24 57.37 59.14 51.00 58.64 5050940
2022-01-25 58.79 60.40 55.64 56.75 1929740
2022-01-26 61.63 64.08 55.62 56.00 3603072
2022-01-27 58.75 61.23 57.83 58.25 2036753
2022-01-28 58.24 62.90 55.55 62.82 2641804
2022-01-31 63.26 65.73 62.01 65.39 1914864
2022-02-01 66.63 69.94 65.17 68.55 2396336
2022-02-02 69.07 69.46 65.35 65.71 1552837
2022-02-03 63.16 67.13 63.01 63.66 1417402
2022-02-04 63.60 67.11 61.29 66.48 1785045
2022-02-07 66.55 71.29 66.55 68.98 3331290
2022-02-08 68.55 72.50 66.89 72.14 1847303
2022-02-09 73.26 75.02 71.70 74.95 2333937
2022-02-10 74.83 81.11 71.63 73.19 6954994
2022-02-11 67.09 67.28 54.27 57.18 9778226
2022-02-14 57.57 57.63 52.52 54.31 4426710
2022-02-15 55.00 57.75 52.50 57.53 4272545
2022-02-16 56.53 58.86 55.45 57.95 1575593
2022-02-17 57.16 57.95 52.21 52.31 2447896
2022-02-18 52.26 52.43 46.71 47.01 4612730
2022-02-22 45.27 47.00 42.50 43.52 6050992
2022-02-23 43.88 44.00 38.64 38.66 5387365
2022-02-24 36.80 43.00 36.01 42.58 6938037
2022-02-25 41.75 42.98 40.20 41.91 2634850
2022-02-28 41.90 44.05 41.74 42.79 2286655
2022-03-01 42.81 45.08 42.00 43.28 2389796
2022-03-02 43.55 44.63 41.44 43.54 2385962
2022-03-03 43.34 43.65 38.12 38.77 4318498
2022-03-04 38.73 39.59 35.28 35.60 3276959
2022-03-07 35.85 36.56 31.78 32.33 5665738
2022-03-08 32.17 35.60 30.99 33.49 4393403
2022-03-09 35.12 37.00 35.12 36.24 3576836
2022-03-10 35.21 35.62 33.69 34.43 1763862
2022-03-11 35.16 35.42 31.08 31.08 3206792
2022-03-14 30.96 31.00 29.37 30.07 3924067
2022-03-15 29.00 30.60 28.03 30.38 5572174
2022-03-16 31.34 34.48 30.44 32.49 5151557
2022-03-17 32.25 37.24 31.51 36.61 4202632
2022-03-18 35.56 37.64 34.26 37.58 7158705
2022-03-21 38.33 39.30 36.93 38.48 4298284
2022-03-22 39.13 41.39 37.57 40.84 3932738
2022-03-23 40.36 43.72 39.99 41.56 2926437
2022-03-24 41.60 43.10 41.31 42.52 2408334
2022-03-25 42.50 42.94 38.96 39.63 2525486
2022-03-28 39.54 42.14 39.54 42.11 1989261
2022-03-29 42.75 44.97 41.85 44.31 2720431
2022-03-30 43.34 44.43 41.10 41.44 1693550
2022-03-31 41.40 42.35 40.50 41.00 1358698
2022-04-01 41.15 42.89 40.35 41.59 1454438
2022-04-04 41.61 43.75 41.35 43.64 1275259
2022-04-05 43.98 44.57 41.98 42.69 1250831
2022-04-06 41.05 41.33 37.60 39.82 2596895
2022-04-07 39.80 40.93 38.10 38.97 2102256
2022-04-08 38.78 39.53 37.81 38.42 1818486
2022-04-11 38.36 39.89 37.75 38.96 1263872
2022-04-12 40.12 41.74 38.14 38.25 1969270
2022-04-13 38.20 40.81 37.86 40.11 1886174
2022-04-14 39.74 40.10 38.44 38.95 1994429
2022-04-18 38.95 38.99 36.93 38.31 1529865
2022-04-19 37.97 40.35 37.97 39.78 1656947
2022-04-20 40.21 40.30 37.77 38.12 2186747
2022-04-21 39.13 39.99 35.25 35.83 1849038
2022-04-22 36.15 37.06 33.95 34.06 2875856
2022-04-25 33.96 35.36 33.77 34.96 2238235
2022-04-26 34.56 34.96 32.21 32.31 2238999
2022-04-27 32.97 34.68 31.76 32.00 1858965
2022-04-28 32.67 34.46 31.36 34.33 2260755
2022-04-29 33.65 35.33 31.12 31.24 2290006
2022-05-02 30.76 31.76 29.31 31.15 2802121
2022-05-03 30.73 31.53 28.90 30.93 3245829
2022-05-04 31.26 33.72 28.82 33.45 3725015
2022-05-05 32.57 32.60 27.43 28.25 4608898
2022-05-06 25.24 25.24 21.17 23.73 10711540
2022-05-09 22.95 23.66 19.90 19.93 6552574
2022-05-10 21.20 21.49 18.27 19.72 6914314
2022-05-11 19.50 20.70 18.13 18.42 4002698
2022-05-12 17.97 21.73 17.37 19.30 8271611
2022-05-13 20.05 22.61 20.05 21.54 3879669
2022-05-16 21.12 21.96 19.28 19.34 3371469
2022-05-17 20.24 21.15 18.73 20.00 2592838
2022-05-18 19.01 19.48 17.22 17.93 5323802
2022-05-19 17.74 19.55 17.38 18.50 4547861
2022-05-20 19.11 19.44 17.15 18.91 5132266
2022-05-23 18.99 19.59 18.42 19.36 3772477
2022-05-24 18.73 18.93 16.48 17.76 4422541
2022-05-25 17.45 19.18 17.22 18.72 2709288
2022-05-26 18.71 20.22 18.13 19.74 3657610
2022-05-27 19.87 21.39 19.87 21.36 3450639
2022-05-31 21.09 22.04 20.89 21.13 3715456
2022-06-01 21.20 21.88 20.04 20.82 2201995
2022-06-02 20.71 23.23 20.64 22.76 3303776
2022-06-03 22.05 22.80 21.42 21.66 1922807
2022-06-06 22.79 22.99 21.59 22.40 2810569
2022-06-07 21.95 23.12 21.54 22.44 3106585
2022-06-08 22.32 23.52 22.32 23.00 2073366
2022-06-09 22.77 23.57 21.92 22.07 1931025
2022-06-10 21.23 21.64 19.63 20.63 3036269
2022-06-13 19.29 19.71 17.80 17.98 3473344
2022-06-14 18.08 18.60 17.48 18.07 2803649
2022-06-15 18.51 19.98 18.36 19.50 4386199
2022-06-16 18.53 19.63 17.98 18.67 3845276
2022-06-17 19.06 20.46 19.02 20.09 10303498
2022-06-21 20.59 21.71 20.30 21.26 3089427
2022-06-22 20.83 22.05 20.75 21.62 3293127
2022-06-23 21.79 23.45 21.73 23.22 2244468
2022-06-24 23.49 25.38 22.99 25.28 12596201
2022-06-27 25.24 25.71 23.81 25.25 3125436
2022-06-28 25.05 26.06 23.62 23.84 2906194
2022-06-29 23.72 24.34 23.20 23.67 1967817
2022-06-30 23.35 24.14 22.36 23.24 3274328
2022-07-01 24.01 24.86 22.68 24.54 1771591
2022-07-05 24.06 27.47 23.46 27.25 3050582
2022-07-06 27.22 27.91 26.53 26.99 2367894
2022-07-07 26.96 28.68 26.96 28.65 1580348
2022-07-08 27.79 29.57 27.30 28.90 1844140
2022-07-11 28.49 28.79 27.12 27.30 2485287
2022-07-12 27.52 28.73 24.45 25.31 3405234
2022-07-13 24.54 25.63 24.06 24.86 1925401
2022-07-14 24.68 24.88 23.14 23.48 1356919
2022-07-15 23.84 24.58 22.95 24.02 1287310
2022-07-18 24.64 25.67 23.91 24.01 1393825
2022-07-19 24.79 24.82 23.38 24.04 1583528
2022-07-20 24.19 27.57 23.93 27.16 2582868
2022-07-21 26.96 27.96 26.26 27.86 1410939
2022-07-22 27.70 28.35 25.08 25.60 1497584
2022-07-25 25.38 25.44 24.07 24.52 1805041
2022-07-26 24.24 24.36 22.51 22.77 2428913
2022-07-27 23.18 25.00 22.60 24.70 2575804
2022-07-28 24.78 25.63 24.04 25.27 2017817
2022-07-29 25.45 26.34 25.00 25.45 1440293
2022-08-01 24.91 26.58 24.62 25.95 1283501
2022-08-02 25.31 27.23 25.22 26.84 1399061
2022-08-03 27.30 29.38 27.15 29.02 3612693
2022-08-04 31.00 32.50 30.37 32.34 5322065
2022-08-05 31.35 34.31 31.12 33.73 4096627
2022-08-08 32.61 34.39 31.57 33.56 4188100
2022-08-09 32.45 32.45 29.77 30.82 3654522
2022-08-10 32.76 32.93 31.71 32.45 3104550
2022-08-11 33.05 33.43 30.00 30.95 3283304
2022-08-12 31.16 33.33 30.75 33.30 2213569
2022-08-15 32.92 33.35 31.73 33.04 1653773
2022-08-16 32.65 33.00 31.13 31.78 2043698
2022-08-17 30.91 31.50 30.04 30.60 1510329
2022-08-18 30.56 31.06 30.00 30.86 1241121
2022-08-19 30.17 30.20 27.82 28.94 1891332
2022-08-22 28.09 28.24 26.91 27.60 1988099
2022-08-23 27.91 29.60 27.74 27.75 1178264
2022-08-24 27.85 29.44 27.63 28.87 1278187
2022-08-25 29.78 30.63 29.39 30.14 1402627
2022-08-26 30.15 30.48 27.89 28.35 2020739
2022-08-29 27.47 28.07 27.06 27.24 1991356
2022-08-30 27.82 28.17 26.61 27.45 1580214
2022-08-31 27.80 28.26 26.93 27.36 1713614
2022-09-01 26.64 26.73 24.66 25.75 2888240
2022-09-02 26.56 26.56 24.50 24.72 1664887
2022-09-06 24.70 25.47 24.28 24.67 1415650
2022-09-07 24.62 25.78 24.34 25.67 1214698
2022-09-08 25.37 27.02 25.19 26.66 1520841
2022-09-09 27.18 28.19 27.18 27.36 2264074
2022-09-12 27.40 29.21 27.13 29.07 2246526
2022-09-13 27.05 27.59 26.42 26.58 2406352
2022-09-14 26.58 27.43 25.78 27.43 2029737
2022-09-15 26.85 27.93 26.26 26.50 2076020
2022-09-16 25.57 26.27 24.79 25.22 4160117
2022-09-19 24.81 25.48 24.17 25.02 2043705
2022-09-20 24.60 24.97 23.67 23.75 2141519
2022-09-21 24.06 25.40 23.57 24.24 1797455
2022-09-22 23.96 24.44 22.74 22.81 1909214
2022-09-23 22.21 22.65 21.29 21.90 2036410
2022-09-26 21.82 23.13 21.60 21.86 1377161
2022-09-27 22.66 23.43 22.34 22.74 1780033
2022-09-28 22.95 23.90 22.68 23.80 2151092
2022-09-29 23.06 23.50 22.20 23.25 2016251
2022-09-30 23.32 25.32 23.14 23.77 2266123
2022-10-03 23.85 24.88 23.10 24.73 2490806
2022-10-04 25.73 27.41 25.73 26.91 3149417
2022-10-05 26.04 27.88 25.58 27.79 2827997
2022-10-06 27.68 28.42 27.44 27.60 2066820
2022-10-07 26.66 26.87 24.44 24.83 2135309
2022-10-10 24.78 24.83 23.11 23.48 1346193
2022-10-11 23.31 23.60 21.96 22.89 1647140
2022-10-12 22.75 23.38 22.16 23.21 1469271
2022-10-13 22.20 24.00 21.47 23.86 2356933
2022-10-14 24.36 24.82 22.25 22.29 1799032
2022-10-17 22.97 24.80 22.97 24.26 1587593
2022-10-18 25.45 25.70 24.37 24.78 1885565
2022-10-19 24.53 24.74 23.29 23.44 1674205
2022-10-20 23.59 25.06 23.20 24.29 2165601
2022-10-21 24.19 25.41 23.40 25.35 2142635
2022-10-24 25.34 26.12 24.37 26.06 1631530
2022-10-25 26.24 28.02 26.24 28.00 3071592
2022-10-26 26.55 28.00 25.62 26.48 3577099
2022-10-27 26.63 28.00 26.33 27.13 2290773
2022-10-28 26.43 26.87 25.45 26.83 2894287
2022-10-31 26.61 27.99 26.32 26.88 2688292
2022-11-01 27.82 28.00 25.66 25.74 1910380
2022-11-02 25.51 25.51 22.11 22.40 4973848
2022-11-03 24.11 26.28 22.55 22.61 5287078
2022-11-04 21.50 21.50 19.82 20.48 7410561
2022-11-07 20.66 20.75 19.42 20.64 4400166
2022-11-08 20.76 21.55 19.88 20.45 3990939
2022-11-09 20.02 20.24 19.02 19.06 3362929
2022-11-10 20.75 22.01 20.55 21.22 6573724
2022-11-11 21.09 25.00 20.70 24.38 6223731
2022-11-14 24.17 24.46 22.90 23.00 2718496
2022-11-15 24.00 24.48 23.31 24.03 3391831
2022-11-16 23.45 23.48 21.79 22.49 2226554
2022-11-17 21.69 22.21 21.24 21.46 2461443
2022-11-18 22.00 22.12 20.75 20.88 1244528
2022-11-21 20.55 20.84 20.07 20.52 1326112
2022-11-22 20.42 20.65 19.60 20.64 2081612
2022-11-23 20.80 23.50 20.62 23.18 3166680
2022-11-25 22.80 23.12 22.44 22.62 649776
2022-11-28 22.50 23.34 21.79 21.99 1366442
2022-11-29 22.09 22.22 21.23 21.45 1524161
2022-11-30 21.29 23.09 20.89 23.03 2540308
2022-12-01 22.15 22.82 21.21 22.71 4424107
2022-12-02 21.79 22.74 21.55 22.62 1611287
2022-12-05 22.32 22.62 20.03 20.38 2717261
2022-12-06 20.49 21.15 20.22 21.11 2144355
2022-12-07 21.11 21.66 20.57 20.93 1859253
2022-12-08 21.20 22.23 20.32 21.82 3760410
2022-12-09 21.64 22.34 21.51 21.68 3007900
2022-12-12 22.17 23.55 21.99 23.46 4037383
2022-12-13 24.80 25.11 23.44 23.71 2933279
2022-12-14 23.57 24.51 23.33 23.78 2246298
2022-12-15 22.98 24.08 22.68 22.95 2946934
2022-12-16 22.54 23.27 22.35 23.01 5451827
2022-12-19 22.84 22.95 21.59 21.80 2394261
2022-12-20 21.59 22.90 21.32 22.66 1887871
2022-12-21 22.91 23.53 22.50 23.21 1934662
2022-12-22 22.61 22.91 21.62 22.16 1937645
2022-12-23 21.78 22.35 21.56 21.99 1804135
2022-12-27 21.91 21.91 20.93 20.99 1757209
2022-12-28 20.75 21.15 20.59 20.93 1236702
2022-12-29 21.37 22.86 21.13 22.00 2271427
2022-12-30 21.34 22.35 21.34 22.24 1284997
2023-01-03 22.83 23.09 21.21 21.33 1416237
2023-01-04 21.51 21.66 20.22 20.50 2373003
2023-01-05 20.12 20.29 17.81 17.93 3887774
2023-01-06 17.89 18.73 16.60 18.19 3651042
2023-01-09 18.57 19.77 18.39 19.38 3865103
2023-01-10 20.18 20.55 18.93 20.53 3504281
2023-01-11 20.65 21.41 20.50 20.84 2461261
2023-01-12 20.84 20.92 19.51 20.19 2924553
2023-01-13 19.75 20.62 19.66 20.41 1815259
2023-01-17 20.43 21.69 20.13 21.38 2253530
2023-01-18 21.74 22.36 21.13 21.24 3145878
2023-01-19 20.92 21.11 20.18 20.20 1781525
2023-01-20 20.57 21.51 20.19 21.45 2832357
2023-01-23 22.10 23.50 21.62 23.38 4354461
2023-01-24 22.89 23.72 22.59 23.20 3460345
2023-01-25 22.03 23.24 21.01 22.91 3606063
2023-01-26 22.79 23.84 21.02 22.26 13683334
2023-01-27 21.55 23.84 21.20 23.49 8155700
2023-01-30 23.25 23.62 22.14 23.03 6617838
2023-01-31 22.65 23.18 21.33 23.10 8147933
2023-02-01 23.28 25.00 22.30 24.69 7690685
2023-02-02 25.00 27.52 25.00 27.08 9281385
2023-02-03 25.35 27.14 24.64 25.36 7159692
2023-02-06 24.65 25.27 24.22 24.64 3565428
2023-02-07 24.81 25.96 23.87 25.67 3141657
2023-02-08 26.12 26.47 25.15 26.02 4028278
2023-02-09 26.48 26.90 25.41 25.48 3925176
2023-02-10 24.92 25.47 24.42 25.20 3556645
2023-02-13 26.03 27.30 24.96 26.80 5688817
2023-02-14 26.52 28.27 26.25 28.27 5063667
2023-02-15 27.94 29.72 27.75 29.29 4906326
2023-02-16 27.84 28.00 26.66 26.76 5665823
2023-02-17 26.17 26.52 25.11 25.36 2930321
2023-02-21 24.69 25.23 24.04 24.44 4970981
2023-02-22 24.46 24.95 23.95 24.53 2643062
2023-02-23 24.99 25.05 23.87 24.68 1745652
2023-02-24 23.86 24.25 23.43 24.22 1846371
2023-02-27 24.39 24.67 23.91 24.07 1549571
2023-02-28 24.05 24.72 24.04 24.39 1445240
2023-03-01 24.45 24.48 23.30 23.61 2810493
2023-03-02 23.20 23.99 22.76 23.91 3097033
2023-03-03 24.04 25.90 23.98 25.86 4092569
2023-03-06 25.99 26.73 25.57 25.81 2667830
2023-03-07 25.81 26.32 25.11 25.38 5274776
2023-03-08 25.20 25.61 24.91 25.02 1535038
2023-03-09 24.84 25.32 22.51 23.11 3681280
2023-03-10 22.86 23.06 20.93 21.79 5432929
2023-03-13 21.38 22.60 20.32 22.16 4779585
2023-03-14 22.57 22.93 21.98 22.60 5343644
2023-03-15 22.25 22.55 21.82 22.14 3577662
2023-03-16 21.96 23.01 21.85 22.94 2875202
2023-03-17 22.91 23.17 21.64 21.88 2699265
2023-03-20 21.89 21.89 20.84 21.61 2128686
2023-03-21 22.00 23.42 21.92 23.15 2276469
2023-03-22 23.00 23.03 21.54 21.56 1674370
2023-03-23 22.00 22.85 21.33 22.00 2684290
2023-03-24 21.65 21.75 20.66 20.80 2358972
2023-03-27 20.94 21.18 20.41 20.82 2334945
2023-03-28 20.77 21.20 20.58 20.97 1949144
2023-03-29 21.70 22.12 21.44 21.89 2123895
2023-03-30 22.30 23.06 22.21 22.72 2268480
2023-03-31 22.77 24.30 22.64 24.07 3842021
2023-04-03 24.03 24.07 22.98 23.22 2828119
2023-04-04 23.31 23.46 22.78 22.89 2988078
2023-04-05 22.77 22.80 21.51 22.07 1716848
2023-04-06 21.80 23.24 21.53 23.20 1640445
2023-04-10 22.81 23.62 22.30 23.44 1581625
2023-04-11 23.05 23.76 22.66 23.37 2048547
2023-04-12 24.86 25.68 24.21 24.38 3868999
2023-04-13 24.76 25.25 24.64 25.12 2208264
2023-04-14 24.73 25.47 24.46 24.85 2221834
2023-04-17 25.00 25.14 24.15 24.29 1905158
2023-04-18 24.78 25.33 24.53 24.71 2399593
2023-04-19 24.29 25.27 24.15 25.00 1815145
2023-04-20 24.37 24.49 23.41 23.63 3283583
2023-04-21 23.75 24.71 23.51 24.53 3960316
2023-04-24 24.49 24.50 22.36 22.70 3761939
2023-04-25 22.42 22.52 21.13 21.23 4030317
2023-04-26 22.00 23.37 21.94 22.82 4364784
2023-04-27 23.22 23.42 22.36 23.02 2940694
2023-04-28 22.11 22.29 20.83 22.00 4548506
2023-05-01 21.90 22.33 21.59 21.61 3113086
2023-05-02 21.27 21.53 20.44 20.50 3631381
2023-05-03 20.31 20.80 19.87 19.96 7646847
2023-05-04 21.71 23.28 21.10 23.20 9273466
2023-05-05 23.54 23.88 22.47 22.66 5449973
2023-05-08 22.17 22.84 21.67 22.68 4502045
2023-05-09 22.63 23.11 22.25 22.45 3445007
2023-05-10 22.95 23.32 22.64 23.16 3620963
2023-05-11 23.09 23.78 22.65 23.60 3888276
2023-05-12 23.48 23.75 22.37 22.82 2081168
2023-05-15 22.95 24.20 22.53 24.03 3839121
2023-05-16 23.82 24.51 23.67 24.35 2749599
2023-05-17 24.50 26.83 24.50 26.79 5773153
2023-05-18 25.87 27.45 24.92 27.38 7618459
2023-05-19 27.05 27.44 26.73 27.38 3575570
2023-05-22 27.43 28.61 27.29 28.47 3891397
2023-05-23 28.10 29.33 27.89 28.88 5438147
2023-05-24 28.15 29.35 28.07 28.86 3572770
2023-05-25 29.32 29.52 27.76 27.99 3465487
2023-05-26 27.88 29.62 27.88 28.71 3265708
2023-05-30 29.94 31.20 29.25 30.84 7107248
2023-05-31 30.40 31.90 30.10 31.74 5489670
2023-06-01 31.20 32.56 30.89 32.41 3886622
2023-06-02 33.35 34.99 33.09 34.56 6404677
2023-06-05 34.04 35.49 33.45 35.44 5285926
2023-06-06 35.44 37.36 35.26 36.93 4754732
2023-06-07 37.16 37.40 34.19 34.43 7181755
2023-06-08 33.11 35.16 32.05 34.77 5707626
2023-06-09 35.61 37.08 35.32 36.38 4486690
2023-06-12 36.66 37.00 35.52 36.78 3548464
2023-06-13 37.51 37.51 34.71 37.14 5184897
2023-06-14 35.79 35.80 33.49 34.57 9310346
2023-06-15 33.25 34.66 33.03 34.49 8172366
2023-06-16 35.00 35.01 33.75 34.69 7961108
2023-06-20 33.90 34.95 33.28 33.72 3737305
2023-06-21 33.91 35.00 32.68 34.72 6068136
2023-06-22 34.68 35.19 32.26 34.46 5686548
2023-06-23 33.85 33.91 32.83 33.13 8059129
2023-06-26 32.76 33.92 32.59 32.73 2950374
2023-06-27 33.40 34.13 32.65 33.73 2838854
2023-06-28 33.50 35.58 33.32 35.54 5441013
2023-06-29 35.66 35.74 33.54 34.34 3701636
2023-06-30 35.02 35.87 34.78 35.31 3834330
2023-07-03 35.45 35.53 34.12 34.24 1876380
2023-07-05 34.30 34.57 33.71 34.25 2576012
2023-07-06 33.33 33.92 32.30 33.76 3873756
2023-07-07 33.83 34.69 33.60 33.78 2178025
2023-07-10 33.76 35.06 32.86 35.03 2958132
2023-07-11 35.24 36.12 34.89 35.98 3194625
2023-07-12 36.95 37.29 34.86 35.82 3511656
2023-07-13 36.36 37.21 35.92 36.96 4067510
2023-07-14 37.05 37.99 35.72 36.47 4604772
2023-07-17 36.28 37.89 36.06 37.38 3096566
2023-07-18 37.59 38.51 36.94 37.80 2909972
2023-07-19 38.51 41.22 38.45 39.27 6140298
2023-07-20 38.39 39.10 37.06 37.33 3353446
2023-07-21 37.86 38.06 36.64 36.99 2750044
2023-07-24 37.06 37.17 35.57 36.05 3450950
2023-07-25 36.34 37.86 36.34 36.82 2747429
2023-07-26 35.83 35.93 34.35 34.76 4104264
2023-07-27 35.69 36.19 33.88 34.06 3324600
2023-07-28 34.95 35.51 33.72 34.45 4280012
2023-07-31 34.70 35.70 34.10 34.54 4263444
2023-08-01 34.06 34.13 33.02 33.20 6449804
2023-08-02 32.36 32.69 30.49 31.02 9767265
2023-08-03 32.55 36.31 32.16 36.06 12431319
2023-08-04 36.85 38.19 34.83 34.89 7398903
2023-08-07 35.18 35.47 32.84 34.48 3667645
2023-08-08 33.63 34.68 32.52 34.60 5104318
2023-08-09 33.86 34.62 33.07 33.76 3364358
2023-08-10 34.25 34.88 33.10 33.78 2321504
2023-08-11 33.57 34.53 33.46 34.00 2158998
2023-08-14 33.69 34.07 32.97 33.44 2813003
2023-08-15 33.23 33.71 32.84 33.16 1914187
2023-08-16 32.57 33.91 32.57 32.85 2464141
2023-08-17 32.80 32.90 31.67 31.96 2786735
2023-08-18 31.15 32.43 30.91 32.15 2491589
2023-08-21 32.49 33.11 31.99 32.49 1794411
2023-08-22 32.83 32.88 31.58 32.42 3361267
2023-08-23 32.61 34.25 32.30 33.88 3044333
2023-08-24 34.35 34.57 32.15 32.38 2647143
2023-08-25 32.24 33.08 31.66 32.42 2553469
2023-08-28 32.76 33.21 31.80 31.83 2608105
2023-08-29 31.71 33.09 31.57 32.59 2515332
2023-08-30 32.64 33.13 32.31 32.67 2673628
2023-08-31 32.86 33.70 32.51 33.09 11747892
2023-09-01 33.71 34.27 32.94 33.25 3819565
2023-09-05 32.87 33.85 32.39 33.74 2766091
2023-09-06 33.68 35.22 32.97 33.34 4457427
2023-09-07 32.29 33.00 31.51 32.59 2393829
2023-09-08 32.56 33.04 32.17 32.30 2396928
2023-09-11 33.83 33.83 33.83 33.83 100
2023-09-12 33.73 34.46 32.96 33.56 2722564
2023-09-13 33.70 34.08 33.32 33.55 2517292
2023-09-14 33.66 33.76 32.32 33.50 3485634
2023-09-15 33.27 33.66 31.87 32.18 7177816
2023-09-18 31.69 32.92 31.65 32.68 2678506
2023-09-19 32.45 32.50 31.48 31.79 2516627
2023-09-20 32.05 32.36 30.92 30.95 1955061
2023-09-21 30.25 30.51 29.26 29.41 3801970
2023-09-22 29.70 29.96 29.18 29.41 2365928
2023-09-25 29.16 29.99 29.12 29.62 2974547
2023-09-26 29.13 29.57 28.33 28.41 2856884
2023-09-27 28.88 29.55 28.67 29.25 4827889
2023-09-28 29.05 29.84 28.04 28.90 5782041
2023-09-29 29.56 30.51 29.33 29.61 3974545
2023-10-02 29.53 30.17 29.25 29.63 2697618
2023-10-03 29.00 29.46 28.04 28.29 3621162
2023-10-04 28.59 28.90 28.18 28.88 2691334
2023-10-05 28.81 28.89 27.84 28.26 2641880
2023-10-06 27.95 29.80 27.81 29.76 3478581
2023-10-09 28.85 30.40 28.80 30.36 3313098
2023-10-10 30.42 31.86 30.41 31.37 3696245
2023-10-11 32.00 32.49 31.39 31.50 3127770
2023-10-12 31.18 32.17 30.36 30.89 2841063
2023-10-13 31.10 31.39 28.97 29.32 3059313
2023-10-16 29.52 30.94 29.45 30.36 2279837
2023-10-17 29.61 30.99 29.51 30.53 2388330
2023-10-18 30.25 30.69 29.66 29.70 2350121
2023-10-19 30.10 30.75 29.55 29.82 3109352
2023-10-20 29.64 29.90 28.29 28.62 3176219
2023-10-23 28.17 28.82 27.34 28.14 2647228
2023-10-24 28.51 29.99 28.51 29.20 2910075
2023-10-25 28.63 28.87 26.43 26.62 6073160
2023-10-26 26.57 27.41 26.14 26.98 3840429
2023-10-27 27.82 27.94 26.71 27.22 3342374
2023-10-30 27.64 27.87 26.75 27.56 3231147
2023-10-31 27.77 29.28 27.43 28.91 3673354
2023-11-01 28.93 29.11 27.76 28.13 5716570
2023-11-02 15.95 16.48 14.69 16.28 57663083
2023-11-03 16.97 18.57 16.92 17.75 23842045
2023-11-06 18.17 18.74 17.24 17.64 10528621
2023-11-07 18.00 19.14 17.66 18.04 8380985
2023-11-08 18.45 18.46 17.75 17.80 5724851
2023-11-09 17.95 18.00 16.85 16.89 5195682
2023-11-10 16.80 18.30 16.69 17.68 5542617
2023-11-13 17.48 18.29 17.26 17.96 3443804
2023-11-14 18.71 20.00 18.71 19.68 11481396
2023-11-15 19.83 20.55 19.74 19.91 6724391
2023-11-16 19.67 19.70 18.71 18.97 5486913
2023-11-17 19.09 19.15 18.63 19.01 4864877
2023-11-20 19.08 19.67 18.68 19.38 5385383
2023-11-21 19.00 19.03 18.47 18.98 3453387
2023-11-22 19.21 19.42 18.88 19.19 1827202
2023-11-24 19.04 19.32 18.97 19.20 1191325
2023-11-27 19.02 19.48 18.69 18.71 4003283
2023-11-28 19.12 21.07 19.06 20.50 8869267
2023-11-29 20.56 21.39 20.56 21.22 6130475
2023-11-30 21.06 21.99 20.97 21.22 6914454
2023-12-01 21.50 22.97 20.81 22.83 6469849
2023-12-04 22.62 24.18 22.59 24.07 9255170
2023-12-05 24.00 24.43 23.09 23.34 4907303
2023-12-06 23.68 23.72 22.99 23.21 3103782
2023-12-07 23.33 23.33 22.51 23.04 3125344
2023-12-08 22.80 23.13 22.43 22.68 3802451
2023-12-11 22.40 23.19 22.34 22.63 3314022
2023-12-12 22.70 22.93 21.99 22.41 4710134
2023-12-13 22.50 23.83 22.22 23.83 4983262
2023-12-14 24.69 25.81 24.51 25.72 8488298
2023-12-15 25.65 25.78 24.44 24.97 8741084
2023-12-18 24.86 25.09 24.06 24.63 3384158
2023-12-19 24.98 25.25 24.66 24.82 2358427
2023-12-20 24.69 24.82 23.56 23.61 3874026
2023-12-21 23.96 24.45 23.60 24.30 3716329
2023-12-22 24.50 24.84 23.97 24.27 3527983
2023-12-26 24.01 24.38 23.91 24.21 2355607
2023-12-27 24.22 24.45 23.87 24.08 2504534
2023-12-28 24.00 24.49 23.67 24.23 2527727
2023-12-29 24.00 24.17 23.37 23.40 2955092
2024-01-02 23.33 23.53 22.49 22.72 4549138
2024-01-03 22.11 22.56 21.71 21.74 5192063
2024-01-04 21.57 22.00 21.32 21.71 3875489
2024-01-05 21.46 22.46 21.46 22.25 3278028
2024-01-08 22.16 22.83 22.16 22.59 3667322
2024-01-09 22.24 22.80 22.04 22.58 3520785
2024-01-10 22.51 22.80 21.96 22.67 3284166
2024-01-11 22.83 22.99 21.99 22.46 2126311
2024-01-12 22.55 22.88 22.13 22.31 1938223
2024-01-16 22.08 22.66 22.00 22.59 3188431
2024-01-17 22.15 22.49 21.72 22.22 2998434
2024-01-18 22.57 22.74 21.03 21.51 4708182
2024-01-19 21.73 22.14 21.38 21.99 3797945
2024-01-22 22.32 23.11 21.79 22.40 7748311
2024-01-23 22.68 22.68 21.81 22.31 4819141
2024-01-24 22.72 22.94 22.00 22.27 7549019
2024-01-25 22.56 22.84 22.21 22.53 6417553
2024-01-26 22.55 22.61 22.10 22.46 3455305
2024-01-29 22.62 23.75 22.57 23.73 3349814
2024-01-30 23.32 23.69 22.69 23.01 4008665
2024-01-31 22.78 23.38 22.32 22.36 4565035
2024-02-01 22.72 23.13 22.43 22.77 4686393
2024-02-02 23.15 24.45 22.95 24.13 8179329
2024-02-05 23.77 24.18 23.17 23.75 5748490
2024-02-06 23.89 24.19 22.77 23.48 6438881
2024-02-07 23.59 24.59 23.13 24.29 10657875
2024-02-08 31.34 32.88 30.11 32.57 24395205
2024-02-09 33.07 33.13 31.29 31.72 11235926
2024-02-12 31.23 32.17 30.60 31.52 8616911
2024-02-13 29.76 32.18 29.19 31.85 8361251
2024-02-14 32.60 33.95 32.06 33.89 8471471
2024-02-15 33.67 34.28 33.41 33.70 7986632
2024-02-16 33.45 34.21 32.96 33.96 6081575
2024-02-20 33.61 33.61 31.77 32.72 6323770
2024-02-21 32.26 32.87 31.59 32.58 6276106
2024-02-22 33.84 34.19 33.20 33.84 4478660
2024-02-23 33.99 33.99 33.17 33.18 5761463
2024-02-26 33.31 34.32 32.88 33.24 5858163
2024-02-27 33.68 33.92 33.13 33.57 4734083
2024-02-28 33.16 33.35 32.69 32.83 3864452
2024-02-29 32.85 33.94 32.85 33.87 6331626
2024-03-01 34.15 34.36 33.05 34.30 6966828
2024-03-04 34.83 35.07 34.01 34.53 7963352
2024-03-05 33.67 33.74 31.54 32.45 6747198
2024-03-06 33.31 34.12 32.66 33.76 7164726
2024-03-07 33.79 33.89 32.64 33.28 6574025
2024-03-08 33.52 34.22 32.47 32.57 5398221
2024-03-11 32.38 32.91 31.39 31.60 3869124
2024-03-12 31.89 32.02 31.11 31.94 3507415
2024-03-13 31.64 32.35 31.27 31.64 3464556
2024-03-14 31.33 31.74 30.73 31.08 3996863
2024-03-15 30.73 30.88 30.40 30.81 5046969
2024-03-18 31.05 31.87 30.95 31.53 3072889
2024-03-19 30.77 31.56 30.54 31.30 2698094
2024-03-20 31.44 32.09 30.96 32.00 3110743
2024-03-21 32.33 33.11 31.75 31.80 3999081
2024-03-22 31.84 31.99 30.82 30.96 2186445
2024-03-25 30.76 31.12 30.57 30.72 2046986
2024-03-26 31.13 31.73 30.51 31.00 3558196
2024-03-27 31.57 31.87 30.07 30.21 4755867
2024-03-28 30.08 30.91 30.01 30.52 3351129
2024-04-01 30.55 31.23 29.77 29.84 3313456
2024-04-02 29.29 29.44 28.60 29.32 2892097
2024-04-03 29.21 29.75 29.21 29.56 2751377
2024-04-04 29.99 30.34 29.20 29.27 2752918
2024-04-05 29.27 29.82 29.16 29.32 4748573
2024-04-08 29.74 30.21 29.37 30.09 2361042
2024-04-09 30.09 30.21 29.33 30.00 2134525
2024-04-10 29.19 30.07 29.11 29.60 3103035
2024-04-11 29.79 29.91 29.07 29.82 2885213
2024-04-12 29.39 30.15 28.52 28.56 2556434
2024-04-15 28.46 29.17 28.30 28.41 4967354
2024-04-16 28.30 28.74 27.57 28.55 2903475
2024-04-17 28.70 28.91 27.64 27.66 2300219
2024-04-18 27.89 28.09 27.33 27.41 2125157
2024-04-19 27.42 27.52 26.53 26.89 3191150
2024-04-22 27.28 27.55 26.68 27.35 5146116
2024-04-23 27.42 29.09 27.42 28.53 4227460
2024-04-24 28.49 29.25 28.25 28.88 2809054
2024-04-25 27.82 28.91 27.69 28.89 2620974
2024-04-26 29.72 30.11 29.19 29.75 3833529
2024-04-29 29.75 30.08 28.73 28.86 2990476
2024-04-30 28.48 29.06 28.09 28.12 4050791
2024-05-01 28.41 29.30 27.94 28.21 2313250
2024-05-02 28.94 28.94 27.62 28.17 2553903
2024-05-03 28.93 28.93 28.36 28.61 2199215
2024-05-06 28.75 29.37 28.52 28.63 2675295
2024-05-07 28.10 28.38 27.41 27.83 7617277
2024-05-08 30.29 31.88 29.09 31.38 11942729
2024-05-09 31.69 31.86 30.63 31.03 5096315
2024-05-10 31.21 31.30 29.36 29.42 3734508
2024-05-13 29.66 30.01 28.61 29.96 4645319
2024-05-14 29.96 31.39 29.96 30.67 3937662
2024-05-15 31.39 32.00 31.09 31.87 4562791
2024-05-16 31.91 32.16 31.50 31.53 2033729
2024-05-17 32.01 32.39 31.62 32.23 2645770
2024-05-20 32.20 32.55 31.35 32.02 2913026
2024-05-21 31.63 31.84 30.95 31.54 2600404
2024-05-22 31.55 31.99 31.10 31.96 2714741
2024-05-23 32.25 32.56 30.94 31.00 4615169
2024-05-24 30.92 31.22 30.08 30.15 2488989
2024-05-28 30.07 30.39 29.79 29.83 2142148
2024-05-29 29.43 30.54 29.39 30.25 2817301
2024-05-30 29.96 30.10 27.33 27.56 4735650
2024-05-31 27.27 27.43 25.55 25.97 6605018
2024-06-03 26.45 26.86 25.51 25.82 3298750
2024-06-04 25.76 26.34 25.65 25.70 2631103
2024-06-05 25.96 26.54 25.57 26.36 3135250
2024-06-06 26.40 26.64 25.72 25.94 1904014
2024-06-07 25.87 26.06 25.50 25.78 2725643
2024-06-10 25.51 26.33 25.51 26.07 2473678
2024-06-11 26.45 26.47 25.70 25.86 2668323
2024-06-12 26.53 28.17 26.53 27.93 5149444
2024-06-13 27.83 28.12 27.29 27.85 3714017
2024-06-14 27.84 28.00 27.46 27.77 2706165
2024-06-17 27.60 27.95 27.11 27.79 2897382
2024-06-18 27.74 28.31 27.57 27.85 3520199
2024-06-20 27.74 27.74 26.27 26.92 4024001
2024-06-21 26.85 27.28 26.47 27.07 7126040
2024-06-24 26.87 27.60 26.86 27.34 3166684
2024-06-25 27.37 27.48 26.92 27.12 2592075
2024-06-26 26.92 27.75 26.77 27.55 2895442
2024-06-27 27.43 29.62 27.26 29.60 3585475
2024-06-28 29.63 30.11 29.15 29.53 8408684
2024-07-01 29.50 29.57 28.03 28.54 2688003
2024-07-02 28.79 29.33 28.12 29.09 2283553
2024-07-03 29.08 29.56 28.51 28.58 1337900
2024-07-05 28.61 29.45 28.39 29.31 1944247
2024-07-08 29.10 29.52 28.56 29.20 2288804
2024-07-09 29.31 29.67 27.80 27.87 3650082
2024-07-10 28.06 28.06 25.67 25.79 8203629
2024-07-11 26.01 26.50 24.85 25.04 6055256
2024-07-12 25.04 26.44 24.85 26.14 5775057
2024-07-15 26.64 26.79 26.06 26.56 3005007
2024-07-16 26.31 26.59 25.86 26.10 5008683
2024-07-17 25.83 26.39 25.47 26.06 4482853
2024-07-18 26.06 26.25 24.04 24.51 4566523
2024-07-19 24.40 24.73 23.98 24.37 3361562
2024-07-22 24.45 25.19 24.20 25.11 3392382
2024-07-23 24.92 25.55 24.80 25.38 3471498
2024-07-24 25.00 25.33 24.28 24.37 2981082
2024-07-25 24.37 25.58 23.64 24.97 4260334
2024-07-26 25.37 25.58 24.95 25.06 2905820
2024-07-29 25.34 25.34 24.52 24.58 2398978
2024-07-30 24.51 24.91 23.72 24.29 4636356
2024-07-31 24.60 25.64 24.17 25.02 9615657
2024-08-01 22.07 23.00 20.51 20.63 20635236
2024-08-02 19.77 19.96 18.79 19.29 9131678
2024-08-05 17.99 19.35 17.79 18.67 5470013
2024-08-06 18.94 19.00 18.36 18.75 6723793
2024-08-07 19.40 19.92 18.99 18.99 6397833
2024-08-08 19.30 20.36 19.07 19.92 4180710
2024-08-09 20.59 20.68 19.82 20.32 3888773
2024-08-12 20.66 20.71 20.02 20.18 2520837
2024-08-13 20.30 21.53 20.29 21.31 5419070
2024-08-14 21.11 21.30 20.84 21.10 4843555
2024-08-15 21.54 22.14 21.48 21.96 3886161
2024-08-16 21.64 22.19 21.59 21.99 4093697
2024-08-19 21.95 22.18 21.64 22.16 2265818
2024-08-20 22.05 22.05 21.44 21.61 3286128
2024-08-21 21.66 22.12 21.20 22.10 2193879
2024-08-22 22.00 22.22 21.25 21.27 1815411
2024-08-23 21.50 21.55 20.90 21.36 2735103
2024-08-26 21.40 21.94 21.26 21.44 1663435
2024-08-27 21.09 21.32 20.77 21.07 2397012
2024-08-28 20.88 20.97 20.34 20.42 2500017
2024-08-29 20.77 21.38 20.64 20.90 2404082
2024-08-30 21.12 21.36 20.72 21.22 13697795
2024-09-03 21.00 21.06 20.27 20.37 2706727
2024-09-04 20.00 20.43 19.78 19.79 3934377
2024-09-05 19.68 20.27 19.61 20.27 2126388
2024-09-06 20.35 20.40 19.26 19.60 2470006
2024-09-09 19.77 20.28 19.68 19.95 2131324
2024-09-10 20.12 20.13 19.14 19.40 5131152
2024-09-11 19.41 19.80 19.20 19.49 3380403
2024-09-12 19.52 19.65 19.31 19.39 1700788
2024-09-13 19.60 20.14 19.58 20.12 2806587
2024-09-16 20.12 20.87 20.00 20.75 3621394
2024-09-17 20.98 21.26 20.64 20.80 3592777
2024-09-18 20.80 21.01 20.27 20.32 3733467
2024-09-19 21.13 21.50 20.48 20.66 3939321
2024-09-20 20.62 20.63 19.91 20.36 4745716
2024-09-23 20.36 20.47 19.64 19.69 4539486
2024-09-24 19.69 19.94 19.51 19.81 3473968
2024-09-25 19.70 20.00 19.42 19.77 3752840
2024-09-26 20.15 20.18 19.27 19.69 6468104
2024-09-27 19.95 20.14 19.46 19.70 5792360
2024-09-30 19.51 20.44 19.45 20.38 4909419
2024-10-01 20.35 20.37 18.88 18.90 4087923
2024-10-02 18.78 19.25 18.67 19.12 2751846
2024-10-03 18.92 19.13 18.61 18.94 2772172
2024-10-04 19.32 20.60 19.04 20.57 3604332
2024-10-07 20.48 20.51 19.90 19.97 2877832
2024-10-08 19.83 19.95 19.59 19.89 3057534
2024-10-09 19.92 21.25 19.92 20.85 3466240
2024-10-10 20.95 22.40 20.69 22.34 4934094
2024-10-11 22.17 22.59 22.10 22.23 3332165
2024-10-14 22.47 22.80 22.04 22.36 2141917
2024-10-15 22.37 22.95 21.98 22.28 3816596
2024-10-16 22.50 22.72 22.14 22.15 3552945
2024-10-17 22.35 22.36 21.82 22.32 2637453
2024-10-18 22.50 22.73 22.17 22.45 3675622
2024-10-21 22.40 22.92 21.93 22.17 2778251
2024-10-22 21.98 22.27 21.86 21.98 1415112
2024-10-23 21.73 21.93 21.05 21.28 1646708
2024-10-24 21.52 21.87 21.47 21.80 2224298
2024-10-25 21.80 22.86 21.80 22.53 3271915
2024-10-28 22.59 23.11 22.51 22.60 2554917
2024-10-29 22.65 23.31 22.61 23.03 2682320
2024-10-30 23.30 23.64 22.91 23.07 5491663
2024-10-31 27.61 28.95 25.55 26.17 13757651
2024-11-01 25.93 26.66 25.24 26.22 6430844
2024-11-04 26.00 26.82 25.90 26.63 4075433
2024-11-05 26.73 26.78 26.01 26.43 3201728
2024-11-06 26.58 27.82 26.25 27.13 6758244
2024-11-07 27.08 28.10 26.88 27.56 5659522
2024-11-08 27.40 27.40 26.30 26.50 3513930
2024-11-11 26.71 27.55 26.51 27.37 3604598
2024-11-12 27.35 27.94 27.33 27.70 2983656
2024-11-13 27.73 30.06 27.71 29.00 10048188
2024-11-14 28.85 29.48 28.50 28.53 4197937
2024-11-15 27.47 27.96 26.79 27.07 3943328
2024-11-18 27.29 27.77 26.96 27.51 2372306
2024-11-19 26.60 28.32 26.59 28.29 2399076
2024-11-20 28.35 28.75 27.83 28.57 3405612
2024-11-21 29.84 30.88 29.68 30.61 9293855
2024-11-22 31.00 32.25 30.85 31.52 5460986
2024-11-25 32.22 33.26 32.21 32.23 7428434
2024-11-26 31.88 32.02 31.23 31.29 5739036
2024-11-27 31.29 31.33 30.16 30.57 3120271
2024-11-29 30.50 31.21 30.50 30.84 1625605
2024-12-02 30.83 31.55 30.67 31.00 2583206
2024-12-03 30.65 31.57 30.53 31.53 2150059
2024-12-04 32.10 33.58 32.05 33.08 5144522
2024-12-05 33.26 33.83 33.08 33.29 3427610
2024-12-06 33.65 34.08 33.16 33.66 2848136
2024-12-09 33.81 33.90 32.14 32.44 4259461
2024-12-10 32.25 32.55 30.95 31.28 4747439
2024-12-11 31.75 31.82 30.99 31.20 3513417
2024-12-12 31.14 32.07 30.68 31.32 2452726
2024-12-13 31.49 31.49 30.25 30.49 4358110
2024-12-16 30.40 31.61 30.24 31.47 3723126
2024-12-17 31.42 31.78 31.00 31.34 3141203
2024-12-18 31.31 31.40 29.17 29.46 4097709
2024-12-19 29.68 29.90 28.35 28.49 5989732
2024-12-20 27.81 30.12 27.61 29.98 6634516
2024-12-23 29.94 30.31 29.64 29.95 2321817
2024-12-24 30.02 30.19 29.66 30.01 948262
2024-12-26 29.77 30.18 29.51 30.04 2079063
2024-12-27 29.71 29.72 28.44 28.89 1937501
2024-12-30 28.30 28.50 27.71 28.23 2398769
2024-12-31 28.45 28.51 27.77 27.96 2855464
2025-01-02 28.21 28.67 27.78 28.25 2829469
2025-01-03 28.60 29.28 28.48 29.26 1987251
2025-01-06 29.75 30.28 29.38 29.83 3161989
2025-01-07 30.12 30.13 28.49 28.80 2215588
2025-01-08 28.70 29.03 28.33 28.66 2918530
2025-01-10 28.18 28.18 27.15 27.64 2751386
2025-01-13 27.08 27.25 26.61 26.95 3417688
2025-01-14 27.35 27.58 26.98 27.21 1957885
2025-01-15 27.99 28.67 27.75 27.81 2138168
2025-01-16 27.19 27.55 26.04 26.74 7368166
2025-01-17 27.15 27.28 26.64 26.70 3762719
2025-01-21 26.97 27.77 26.79 27.51 3791260
2025-01-22 27.57 28.03 27.16 27.94 2838165
2025-01-23 27.73 28.39 27.18 28.31 2824593
2025-01-24 28.58 29.42 28.45 28.74 3726825
2025-01-27 28.09 30.75 28.05 28.93 6055703
2025-01-28 29.30 32.10 28.74 31.16 8743823
2025-01-29 31.06 31.06 29.40 30.10 5274102
2025-01-30 29.62 29.85 28.75 29.50 8444738
2025-01-31 30.57 31.35 29.50 29.68 3704351
2025-02-03 28.37 29.50 28.25 28.96 3784696
2025-02-04 29.03 30.04 28.94 29.17 2845957
2025-02-05 28.97 29.61 28.70 29.37 2506052
2025-02-06 29.50 30.15 29.43 29.89 4396111
2025-02-07 30.00 30.76 29.74 30.02 6116758
2025-02-10 31.15 31.92 30.52 31.46 6404149
2025-02-11 30.99 31.65 29.97 30.10 10983934
2025-02-12 33.00 37.90 32.33 37.65 22929134
2025-02-13 36.51 36.89 35.00 36.23 14668821
2025-02-14 36.10 36.25 34.81 34.85 7013389
2025-02-18 35.05 35.76 34.36 34.94 7132027
2025-02-19 34.66 34.81 33.18 33.23 6425786
2025-02-20 33.23 33.23 31.43 32.54 8439621
2025-02-21 32.66 32.85 30.70 31.01 8032344
2025-02-24 31.03 31.39 29.40 31.09 6814390
2025-02-25 30.88 30.90 29.00 30.44 5462258
2025-02-26 31.50 32.43 30.72 30.79 5247528
2025-02-27 31.73 33.00 31.08 31.69 7870779
2025-02-28 31.33 31.90 30.91 31.74 5189637
2025-03-03 32.40 32.40 29.48 29.77 5601564
2025-03-04 29.04 30.38 28.37 29.82 6212165
2025-03-05 29.83 32.63 29.73 32.20 10021822
2025-03-06 31.02 31.22 28.50 28.65 7762809
2025-03-07 28.33 28.48 25.50 26.61 10772611
2025-03-10 25.40 25.40 23.60 24.40 8791589
2025-03-11 24.45 25.91 23.90 25.50 8503587
2025-03-12 26.67 27.19 25.78 26.13 6664060
2025-03-13 25.88 26.08 25.05 25.80 10202851
2025-03-14 26.45 26.94 26.15 26.36 4706929
2025-03-17 26.36 27.60 26.16 27.20 3893755
2025-03-18 26.88 26.96 25.68 26.36 3998175
2025-03-19 26.60 27.71 26.38 27.25 3331369
2025-03-20 26.90 27.19 26.42 26.62 3149301
2025-03-21 25.83 26.63 25.66 26.50 4685194
2025-03-24 27.13 27.67 26.92 27.30 3958969
2025-03-25 27.35 27.63 26.51 26.89 3820604
2025-03-26 26.89 26.98 25.87 25.96 3461438
2025-03-27 25.66 26.22 24.97 25.57 3415636
2025-03-28 25.18 25.18 24.01 24.33 4455541
2025-03-31 23.02 23.78 22.66 23.44 4763493
2025-04-01 23.26 23.71 22.80 23.56 5471643
2025-04-02 22.72 24.47 22.72 24.11 3523008
2025-04-03 22.17 22.57 21.05 21.20 6326583
2025-04-04 20.00 20.43 18.71 20.17 7214046
2025-04-07 18.79 21.31 18.27 20.39 10801371
2025-04-08 21.35 21.56 19.27 19.68 6061062
2025-04-09 19.61 23.48 19.41 22.86 10386555
2025-04-10 22.21 22.21 20.67 21.22 4206226
2025-04-11 21.60 21.66 20.55 21.51 4841374
2025-04-14 22.15 22.53 21.28 21.50 2685839
2025-04-15 21.43 21.94 21.38 21.65 3312003
2025-04-16 21.10 21.93 21.04 21.51 4720856
2025-04-17 21.58 21.73 20.89 21.15 2602129
2025-04-21 20.76 21.10 20.20 20.40 3726386
2025-04-22 20.83 21.13 20.24 20.64 3868605
2025-04-23 21.94 22.76 21.60 21.77 3786549
2025-04-24 21.85 23.50 21.83 23.26 4994927
2025-04-25 23.05 24.26 22.89 24.13 4468526
2025-04-28 24.09 24.22 23.58 24.09 3416417
2025-04-29 24.10 24.50 23.92 24.06 3540476
2025-04-30 23.38 23.83 22.78 23.81 7989580
2025-05-01 20.99 21.45 19.10 19.44 32350630
2025-05-02 19.86 20.24 19.17 19.82 14048581
2025-05-05 19.71 20.05 19.30 19.75 6580029
2025-05-06 19.52 19.99 19.23 19.73 5835877
2025-05-07 19.77 20.56 19.70 20.43 8709709
2025-05-08 20.87 21.22 20.58 20.98 4667240
2025-05-09 21.08 21.38 20.46 20.65 5924882
2025-05-12 21.55 22.35 21.03 22.34 6862495
2025-05-13 22.35 23.32 22.10 23.12 6417491
2025-05-14 23.13 23.66 23.13 23.50 5951186
2025-05-15 23.18 23.18 22.18 22.72 7266729
2025-05-16 22.85 22.88 22.51 22.54 3431073
2025-05-19 21.80 22.15 21.57 21.89 5531564
2025-05-20 21.85 22.00 21.60 21.84 4718664
2025-05-21 21.59 21.97 20.95 21.05 5581225
2025-05-22 21.21 22.05 21.14 21.89 6065968
2025-05-23 21.30 22.11 21.23 21.84 3483553
2025-05-27 22.40 22.88 22.22 22.75 7325600
2025-05-28 22.84 22.93 22.35 22.64 5276919
2025-05-29 23.00 23.55 22.48 23.08 7173226
2025-05-30 22.99 23.12 22.39 23.03 5649043
2025-06-02 22.95 23.07 22.02 23.06 5446368
2025-06-03 23.16 23.53 22.62 23.41 5524443
2025-06-04 23.46 23.91 23.36 23.74 4407403
2025-06-05 23.84 25.08 23.84 24.18 7464557
2025-06-06 24.49 25.20 24.03 24.36 4502427
2025-06-09 24.55 24.90 24.34 24.39 3921893
2025-06-10 24.39 24.74 23.80 24.10 3357566
2025-06-11 24.10 24.55 23.93 24.09 4381889
2025-06-12 23.86 24.66 23.86 24.41 3889429
2025-06-13 23.96 24.48 23.54 23.65 4449837
2025-06-16 23.97 24.14 23.52 23.67 5034982
2025-06-17 23.38 24.30 23.34 23.99 4366721
2025-06-18 24.04 24.30 23.80 23.93 4529018
2025-06-20 24.02 24.24 23.09 23.29 9674837
2025-06-23 23.15 23.67 22.70 23.26 5135001
2025-06-24 23.58 24.28 23.58 24.00 5889683
2025-06-25 24.35 24.65 23.81 23.89 7471216
2025-06-26 24.18 24.95 23.60 24.85 4048605
2025-06-27 24.95 24.95 24.16 24.47 7689598
2025-06-30 24.75 25.02 24.67 24.98 496599

Explore More About CFLT

Coins representing dividend payouts and trends

CFLT Dividend History

Discover Confluent Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CFLT Stock Split History

Discover Confluent Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CFLT Historical Prices

Explore Confluent Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.