Conifer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	0.87	0.93	0.87	0.88	0.88	1.14%	4,214
Jul 21, 2025	0.98	0.98	0.87	0.87	0.87	-0.29%	3,371
Jul 18, 2025	0.93	0.93	0.86	0.87	0.87	-4.11%	4,993
Jul 17, 2025	0.86	0.97	0.86	0.91	0.91	5.81%	8,460
Jul 16, 2025	0.93	0.93	0.86	0.86	0.86	6.18%	13,943
Jul 15, 2025	0.80	0.81	0.80	0.81	0.81	2.53%	1,976
Jul 14, 2025	0.81	0.81	0.77	0.79	0.79	-2.45%	2,961
Jul 11, 2025	0.79	0.81	0.78	0.81	0.81	7.40%	15,119
Jul 10, 2025	0.71	0.75	0.71	0.75	0.75	0.09%	4,855
Jul 9, 2025	0.74	0.75	0.73	0.75	0.75	3.19%	19,972
Jul 8, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	13,307
Jul 7, 2025	0.74	0.76	0.73	0.74	0.74	-2.63%	4,789
Jul 3, 2025	0.77	0.77	0.76	0.76	0.76	-	1,425
Jul 2, 2025	0.74	0.77	0.74	0.76	0.76	-0.09%	1,942
Jul 1, 2025	0.73	0.78	0.73	0.76	0.76	4.92%	3,021
Jun 30, 2025	0.79	0.79	0.73	0.73	0.73	-8.13%	1,132
Jun 27, 2025	0.81	0.81	0.74	0.79	0.79	6.53%	3,479
Jun 26, 2025	0.77	0.77	0.74	0.74	0.74	-3.79%	4,181
Jun 25, 2025	0.77	0.77	0.77	0.77	0.77	-	177
Jun 24, 2025	0.77	0.77	0.77	0.77	0.77	-	134
Jun 23, 2025	0.81	0.81	0.76	0.77	0.77	-1.28%	1,860
Jun 20, 2025	0.79	0.80	0.78	0.78	0.78	-1.28%	3,234
Jun 18, 2025	0.80	0.80	0.79	0.79	0.79	-1.10%	1,264
Jun 17, 2025	0.79	0.80	0.79	0.80	0.80	1.77%	382
Jun 16, 2025	0.79	0.79	0.79	0.79	0.79	-0.25%	2,407
Jun 13, 2025	0.79	0.80	0.79	0.79	0.79	-0.38%	2,934
Jun 12, 2025	0.79	0.79	0.79	0.79	0.79	-0.33%	4,798
Jun 11, 2025	0.79	0.79	0.79	0.79	0.79	1.61%	2,091
Jun 10, 2025	0.74	0.80	0.74	0.78	0.78	5.12%	2,037
Jun 9, 2025	0.80	0.80	0.74	0.74	0.74	-1.75%	1,408
Jun 6, 2025	0.77	0.77	0.74	0.76	0.76	-1.92%	3,946
Jun 5, 2025	0.77	0.77	0.77	0.77	0.77	-	3,188
Jun 4, 2025	0.77	0.77	0.77	0.77	0.77	-	997
Jun 3, 2025	0.79	0.80	0.75	0.77	0.77	-4.93%	10,542
Jun 2, 2025	0.84	0.84	0.80	0.81	0.81	-3.54%	15,569
May 30, 2025	0.83	0.85	0.83	0.84	0.84	0.88%	41,647
May 29, 2025	0.82	0.83	0.82	0.83	0.83	1.85%	7,942
May 28, 2025	0.74	0.83	0.74	0.82	0.82	0.89%	4,301
May 27, 2025	0.79	0.82	0.79	0.81	0.81	5.19%	3,044
May 23, 2025	0.77	0.77	0.77	0.77	0.77	-2.26%	857
May 22, 2025	0.80	0.80	0.73	0.79	0.79	2.31%	13,898
May 21, 2025	0.75	0.80	0.75	0.77	0.77	-7.23%	13,516
May 20, 2025	0.82	0.83	0.82	0.83	0.83	-4.38%	1,821
May 19, 2025	0.87	0.87	0.87	0.87	0.87	5.60%	1,567
May 16, 2025	0.84	0.84	0.79	0.82	0.82	0.13%	3,753
May 15, 2025	0.83	0.85	0.82	0.82	0.82	-0.50%	21,176
May 14, 2025	0.72	0.86	0.72	0.83	0.83	11.49%	17,342
May 13, 2025	0.74	0.75	0.70	0.74	0.74	-0.67%	22,920
May 12, 2025	0.75	0.75	0.72	0.75	0.75	2.05%	11,830
May 9, 2025	0.74	0.74	0.71	0.73	0.73	-1.22%	21,760