Conifer Holdings, Inc. (CNFR)
NASDAQ: CNFR · Real-Time Price · USD
0.6830
+0.0370 (5.72%)
At close: Mar 28, 2025, 4:00 PM
0.6212
-0.0618 (-9.05%)
After-hours: Mar 28, 2025, 7:57 PM EDT
Conifer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 5.72% | 33,816 |
| Mar 27, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -2.12% | 2,237 |
| Mar 26, 2025 | 0.63 | 0.71 | 0.63 | 0.66 | 0.66 | -2.00% | 3,891 |
| Mar 25, 2025 | 0.66 | 0.71 | 0.63 | 0.67 | 0.67 | -0.22% | 11,760 |
| Mar 24, 2025 | 0.73 | 0.73 | 0.60 | 0.68 | 0.68 | -4.96% | 28,891 |
| Mar 21, 2025 | 0.70 | 0.78 | 0.67 | 0.71 | 0.71 | -2.85% | 3,609 |
| Mar 20, 2025 | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | 10.54% | 2,746 |
| Mar 19, 2025 | 0.65 | 0.70 | 0.65 | 0.66 | 0.66 | 3.52% | 5,412 |
| Mar 18, 2025 | 0.81 | 0.84 | 0.63 | 0.64 | 0.64 | -7.42% | 37,448 |
| Mar 17, 2025 | 0.80 | 0.80 | 0.68 | 0.69 | 0.69 | -14.81% | 16,446 |
| Mar 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 299 |
| Mar 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.36% | 1,983 |
| Mar 12, 2025 | 0.85 | 0.86 | 0.75 | 0.81 | 0.81 | -3.92% | 18,281 |
| Mar 11, 2025 | 0.88 | 0.93 | 0.84 | 0.84 | 0.84 | -6.67% | 2,490 |
| Mar 10, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -3.14% | 1,495 |
| Mar 7, 2025 | 0.98 | 1.06 | 0.80 | 0.93 | 0.93 | -3.20% | 76,488 |
| Mar 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.01% | 613 |
| Mar 5, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 1,689 |
| Mar 4, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 1.06% | 5,419 |
| Mar 3, 2025 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | -1.05% | 12,535 |
| Feb 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 714 |
| Feb 27, 2025 | 0.91 | 0.99 | 0.91 | 0.99 | 0.99 | - | 3,137 |
| Feb 26, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 2.03% | 8,610 |
| Feb 25, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.93% | 2,648 |
| Feb 24, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.41% | 11,660 |
| Feb 21, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -2.35% | 9,175 |
| Feb 20, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | 0.49% | 3,053 |
| Feb 19, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 0.50% | 4,871 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | 1.51% | 517 |
| Feb 14, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.50% | 4,324 |
| Feb 13, 2025 | 0.96 | 1.08 | 0.91 | 1.00 | 1.00 | 0.60% | 26,091 |
| Feb 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 3.50% | 1,152 |
| Feb 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 98 |
| Feb 10, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.00% | 5,469 |
| Feb 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 193 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 5,848 |
| Feb 5, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 0.92% | 15,456 |
| Feb 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.72% | 214 |
| Feb 3, 2025 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | 0.98% | 1,788 |
| Jan 31, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -5.56% | 764 |
| Jan 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 6.93% | 207 |
| Jan 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 667 |
| Jan 28, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | -3.85% | 1,832 |
| Jan 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 76 |
| Jan 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 1,417 |
| Jan 23, 2025 | 1.04 | 1.12 | 1.04 | 1.05 | 1.05 | 0.48% | 3,682 |
| Jan 22, 2025 | 1.03 | 1.09 | 1.03 | 1.04 | 1.04 | 0.97% | 2,410 |
| Jan 21, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 595 |
| Jan 17, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 2,584 |
| Jan 16, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | 2.00% | 3,562 |