Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CFLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2024 | 31.29 | -0.94 | -2.92% | 31.88 | 32.02 | 31.23 | 5,738,457 |
| Nov 25 2024 | 32.23 | 0.71 | 2.25% | 32.22 | 33.26 | 32.21 | 7,357,474 |
| Nov 22 2024 | 31.52 | 0.91 | 2.97% | 31.00 | 32.25 | 30.85 | 5,460,246 |
| Nov 21 2024 | 30.61 | 2.04 | 7.14% | 29.84 | 30.88 | 29.68 | 9,289,860 |
| Nov 20 2024 | 28.57 | 0.28 | 0.99% | 28.35 | 28.75 | 27.83 | 3,402,318 |
| Nov 19 2024 | 28.29 | 0.78 | 2.84% | 26.60 | 28.315 | 26.59 | 2,398,287 |
| Nov 18 2024 | 27.51 | 0.44 | 1.63% | 27.29 | 27.7699 | 26.96 | 2,372,008 |
| Nov 15 2024 | 27.07 | -1.46 | -5.12% | 27.47 | 27.955 | 26.79 | 3,941,893 |
| Nov 14 2024 | 28.53 | -0.47 | -1.62% | 28.85 | 29.48 | 28.50 | 4,197,575 |
| Nov 13 2024 | 29.00 | 1.30 | 4.69% | 27.73 | 30.055 | 27.765 | 10,043,437 |
| Nov 12 2024 | 27.70 | 0.33 | 1.21% | 27.35 | 27.94 | 27.325 | 2,983,213 |
| Nov 11 2024 | 27.37 | 0.87 | 3.28% | 26.71 | 27.55 | 26.51 | 3,602,820 |
| Nov 08 2024 | 26.50 | -1.06 | -3.85% | 27.40 | 27.40 | 26.30 | 3,511,834 |
| Nov 07 2024 | 27.56 | 0.43 | 1.58% | 27.08 | 28.10 | 26.88 | 5,659,153 |
| Nov 06 2024 | 27.13 | 0.70 | 2.65% | 26.58 | 27.82 | 26.58 | 6,439,485 |
| Nov 05 2024 | 26.43 | -0.20 | -0.75% | 26.73 | 26.805 | 26.0136 | 3,201,441 |
| Nov 04 2024 | 26.63 | 0.41 | 1.56% | 26.00 | 26.815 | 25.90 | 4,075,299 |
| Nov 01 2024 | 26.22 | 0.05 | 0.19% | 25.93 | 26.66 | 25.24 | 6,430,538 |
| Oct 31 2024 | 26.17 | 3.10 | 13.44% | 27.61 | 28.90 | 25.55 | 13,702,599 |
| Oct 30 2024 | 23.07 | 0.04 | 0.17% | 23.30 | 23.635 | 22.91 | 5,473,937 |
| Oct 29 2024 | 23.03 | 0.43 | 1.90% | 22.65 | 23.305 | 22.61 | 2,681,900 |
| Oct 28 2024 | 22.60 | 0.07 | 0.31% | 22.59 | 23.11 | 22.51 | 2,554,884 |
| Oct 25 2024 | 22.53 | 0.73 | 3.35% | 21.80 | 22.86 | 21.80 | 3,271,626 |
| Oct 24 2024 | 21.80 | 0.52 | 2.44% | 21.52 | 21.87 | 21.465 | 2,224,298 |
| Oct 23 2024 | 21.28 | -0.70 | -3.16% | 21.73 | 21.93 | 21.05 | 1,645,567 |
| Oct 22 2024 | 21.975 | -0.20 | -0.88% | 21.98 | 22.27 | 21.86 | 1,415,110 |
| Oct 21 2024 | 22.17 | -0.28 | -1.25% | 22.40 | 22.92 | 21.93 | 2,777,251 |
| Oct 18 2024 | 22.45 | 0.13 | 0.58% | 22.50 | 22.73 | 22.17 | 3,675,604 |
| Oct 17 2024 | 22.32 | 0.17 | 0.77% | 22.35 | 22.36 | 21.82 | 2,637,444 |
| Oct 16 2024 | 22.15 | -0.13 | -0.58% | 22.50 | 22.72 | 22.14 | 3,552,615 |
| Oct 15 2024 | 22.28 | -0.08 | -0.36% | 22.37 | 22.95 | 21.984 | 3,816,504 |
| Oct 14 2024 | 22.36 | 0.13 | 0.58% | 22.47 | 22.80 | 22.04 | 2,141,585 |
| Oct 11 2024 | 22.23 | -0.11 | -0.49% | 22.17 | 22.59 | 22.095 | 3,332,031 |
| Oct 10 2024 | 22.34 | 1.49 | 7.15% | 20.95 | 22.40 | 20.69 | 4,933,943 |
| Oct 09 2024 | 20.85 | 0.96 | 4.83% | 19.92 | 21.25 | 19.92 | 3,466,171 |
| Oct 08 2024 | 19.89 | -0.08 | -0.40% | 19.83 | 19.95 | 19.59 | 3,057,482 |
| Oct 07 2024 | 19.97 | -0.60 | -2.92% | 20.48 | 20.51 | 19.901 | 2,876,887 |
| Oct 04 2024 | 20.57 | 1.63 | 8.61% | 19.32 | 20.60 | 19.04 | 3,601,796 |
| Oct 03 2024 | 18.94 | -0.18 | -0.94% | 18.92 | 19.125 | 18.61 | 2,770,865 |
| Oct 02 2024 | 19.12 | 0.22 | 1.16% | 18.78 | 19.245 | 18.6738 | 2,751,836 |
| Oct 01 2024 | 18.90 | -1.48 | -7.26% | 20.35 | 20.37 | 18.88 | 4,079,080 |
| Sep 30 2024 | 20.38 | 0.68 | 3.45% | 19.51 | 20.435 | 19.45 | 4,907,511 |
| Sep 27 2024 | 19.70 | 0.01 | 0.05% | 19.95 | 20.14 | 19.46 | 5,790,380 |
| Sep 26 2024 | 19.69 | -0.08 | -0.40% | 20.15 | 20.18 | 19.27 | 6,461,502 |
| Sep 25 2024 | 19.77 | -0.04 | -0.20% | 19.70 | 19.9988 | 19.42 | 3,752,601 |
| Sep 24 2024 | 19.81 | 0.12 | 0.61% | 19.69 | 19.9399 | 19.505 | 3,473,763 |
| Sep 23 2024 | 19.69 | -0.67 | -3.29% | 20.36 | 20.47 | 19.64 | 4,539,417 |
| Sep 20 2024 | 20.36 | -0.30 | -1.45% | 20.62 | 20.63 | 19.91 | 4,742,898 |
| Sep 19 2024 | 20.66 | 0.34 | 1.67% | 21.14 | 21.50 | 20.48 | 3,939,542 |
| Sep 18 2024 | 20.32 | -0.48 | -2.31% | 20.85 | 21.005 | 20.27 | 3,733,324 |
| Sep 17 2024 | 20.80 | 0.05 | 0.24% | 20.98 | 21.26 | 20.64 | 3,592,551 |
| Sep 16 2024 | 20.75 | 0.63 | 3.13% | 20.09 | 20.865 | 20.00 | 3,621,369 |
| Sep 13 2024 | 20.12 | 0.73 | 3.76% | 19.60 | 20.135 | 19.58 | 2,805,723 |
| Sep 12 2024 | 19.39 | -0.10 | -0.51% | 19.52 | 19.645 | 19.31 | 1,700,349 |
| Sep 11 2024 | 19.49 | 0.09 | 0.46% | 19.41 | 19.80 | 19.20 | 3,380,386 |
| Sep 10 2024 | 19.40 | -0.55 | -2.76% | 20.12 | 20.125 | 19.14 | 5,131,148 |
| Sep 09 2024 | 19.95 | 0.35 | 1.79% | 19.77 | 20.28 | 19.68 | 2,131,118 |
| Sep 06 2024 | 19.60 | -0.67 | -3.31% | 20.35 | 20.40 | 19.26 | 2,469,609 |
| Sep 05 2024 | 20.27 | 0.48 | 2.43% | 19.68 | 20.27 | 19.61 | 2,126,381 |
| Sep 04 2024 | 19.79 | -0.58 | -2.85% | 20.00 | 20.43 | 19.78 | 3,934,210 |
| Sep 03 2024 | 20.37 | -0.85 | -4.01% | 21.00 | 21.06 | 20.27 | 2,706,060 |
| Aug 30 2024 | 21.22 | 0.32 | 1.53% | 21.12 | 21.36 | 20.72 | 13,697,749 |
| Aug 29 2024 | 20.90 | 0.48 | 2.35% | 20.77 | 21.38 | 20.64 | 2,402,211 |
