Conifer Holdings, Inc. (CNFR)
NASDAQ: CNFR · Real-Time Price · USD
1.233
+0.033 (2.78%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Conifer Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 1.16 | 1.27 | 1.16 | 1.23 | 1.23 | 0.24% | 17,212 |
Oct 29, 2024 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 10,771 |
Oct 28, 2024 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | -2.44% | 21,037 |
Oct 25, 2024 | 1.24 | 1.25 | 1.18 | 1.23 | 1.23 | 4.06% | 5,488 |
Oct 24, 2024 | 1.13 | 1.19 | 1.12 | 1.18 | 1.18 | 5.54% | 18,727 |
Oct 23, 2024 | 1.10 | 1.20 | 1.04 | 1.12 | 1.12 | 4.67% | 114,116 |
Oct 22, 2024 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | 1.90% | 4,008 |
Oct 21, 2024 | 1.07 | 1.07 | 0.98 | 1.05 | 1.05 | -1.87% | 4,638 |
Oct 18, 2024 | 1.07 | 1.15 | 1.07 | 1.07 | 1.07 | - | 3,140 |
Oct 17, 2024 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 4,170 |
Oct 16, 2024 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 4,213 |
Oct 15, 2024 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | -4.10% | 10,360 |
Oct 14, 2024 | 1.12 | 1.15 | 1.08 | 1.15 | 1.15 | 0.61% | 4,052 |
Oct 11, 2024 | 1.11 | 1.20 | 1.11 | 1.14 | 1.14 | -0.87% | 17,633 |
Oct 10, 2024 | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 14,315 |
Oct 9, 2024 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 8.65% | 49,146 |
Oct 8, 2024 | 1.06 | 1.06 | 0.98 | 1.04 | 1.04 | -2.71% | 13,106 |
Oct 7, 2024 | 1.03 | 1.07 | 1.00 | 1.07 | 1.07 | -0.09% | 4,280 |
Oct 4, 2024 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | - | 24,620 |
Oct 3, 2024 | 0.99 | 1.07 | 0.97 | 1.07 | 1.07 | 1.90% | 8,311 |
Oct 2, 2024 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | - | 3,061 |
Oct 1, 2024 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | -3.67% | 6,896 |
Sep 30, 2024 | 1.01 | 1.09 | 0.97 | 1.09 | 1.09 | 12.37% | 45,186 |
Sep 27, 2024 | 1.02 | 1.04 | 0.97 | 0.97 | 0.97 | -6.73% | 37,539 |
Sep 26, 2024 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 16,495 |
Sep 25, 2024 | 1.05 | 1.06 | 1.01 | 1.05 | 1.05 | -1.87% | 34,818 |
Sep 24, 2024 | 0.97 | 1.09 | 0.97 | 1.07 | 1.07 | 7.00% | 64,284 |
Sep 23, 2024 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -1.96% | 94,856 |
Sep 20, 2024 | 1.02 | 1.04 | 0.95 | 1.02 | 1.02 | -1.92% | 88,697 |
Sep 19, 2024 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -5.45% | 114,324 |
Sep 18, 2024 | 1.05 | 1.19 | 1.01 | 1.10 | 1.10 | 4.76% | 202,435 |
Sep 17, 2024 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 1.94% | 53,716 |
Sep 16, 2024 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | 2.39% | 62,247 |
Sep 13, 2024 | 1.12 | 1.17 | 1.00 | 1.01 | 1.01 | -6.85% | 83,425 |
Sep 12, 2024 | 1.12 | 1.18 | 1.00 | 1.08 | 1.08 | -3.57% | 129,729 |
Sep 11, 2024 | 1.23 | 1.23 | 1.12 | 1.12 | 1.12 | -10.40% | 113,258 |
Sep 10, 2024 | 1.25 | 1.32 | 1.10 | 1.25 | 1.25 | -4.58% | 377,089 |
Sep 9, 2024 | 1.56 | 1.68 | 1.27 | 1.31 | 1.31 | -16.03% | 405,058 |
Sep 6, 2024 | 1.75 | 1.77 | 1.35 | 1.56 | 1.56 | -16.13% | 728,652 |
Sep 5, 2024 | 1.49 | 1.91 | 1.47 | 1.86 | 1.86 | 27.40% | 4,158,397 |
Sep 4, 2024 | 1.71 | 1.85 | 1.37 | 1.46 | 1.46 | 26.96% | 44,192,869 |
Sep 3, 2024 | 0.95 | 1.39 | 0.81 | 1.15 | 1.15 | 65.95% | 65,210,049 |
Aug 30, 2024 | 0.66 | 0.72 | 0.66 | 0.69 | 0.69 | 1.38% | 6,627 |
Aug 29, 2024 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | 5.01% | 1,605 |
Aug 28, 2024 | 0.66 | 0.74 | 0.65 | 0.65 | 0.65 | 0.08% | 3,070 |
Aug 27, 2024 | 0.72 | 0.72 | 0.65 | 0.65 | 0.65 | -0.02% | 8,563 |
Aug 26, 2024 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -9.76% | 7,912 |
Aug 23, 2024 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | 2.41% | 10,429 |
Aug 22, 2024 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -7.37% | 1,675 |
Aug 21, 2024 | 0.79 | 0.79 | 0.68 | 0.76 | 0.76 | 1.60% | 4,320 |
Aug 20, 2024 | 0.78 | 0.78 | 0.65 | 0.75 | 0.75 | - | 8,096 |
Aug 19, 2024 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.28% | 11,800 |
Aug 16, 2024 | 0.77 | 0.78 | 0.71 | 0.75 | 0.75 | -0.16% | 4,061 |
Aug 15, 2024 | 0.98 | 0.98 | 0.70 | 0.75 | 0.75 | -25.29% | 78,802 |
Aug 14, 2024 | 1.19 | 1.21 | 1.00 | 1.00 | 1.00 | -18.70% | 62,492 |
Aug 13, 2024 | 1.14 | 1.23 | 1.07 | 1.23 | 1.23 | 2.50% | 90,647 |
Aug 12, 2024 | 0.91 | 1.28 | 0.89 | 1.20 | 1.20 | 53.85% | 984,831 |
Aug 9, 2024 | 0.83 | 0.87 | 0.69 | 0.78 | 0.78 | -10.36% | 7,695 |
Aug 8, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 20.01% | 748 |
Aug 7, 2024 | 0.85 | 0.85 | 0.73 | 0.73 | 0.73 | -9.38% | 1,847 |
Aug 6, 2024 | 0.75 | 0.84 | 0.75 | 0.80 | 0.80 | 14.29% | 9,904 |
Aug 5, 2024 | 0.79 | 0.83 | 0.67 | 0.70 | 0.70 | -11.11% | 2,315 |
Aug 2, 2024 | 0.86 | 0.88 | 0.74 | 0.79 | 0.79 | -10.51% | 2,989 |
Aug 1, 2024 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.43% | 505 |
Jul 31, 2024 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 5.57% | 1,719 |
Jul 30, 2024 | 0.84 | 0.95 | 0.83 | 0.83 | 0.83 | -7.79% | 3,998 |
Jul 29, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 119 |
Jul 26, 2024 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | 1.37% | 498 |
Jul 25, 2024 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 4.23% | 6,573 |
Jul 24, 2024 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 3.89% | 826 |
Jul 23, 2024 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -3.19% | 717 |
Jul 22, 2024 | 0.89 | 0.90 | 0.82 | 0.85 | 0.85 | -0.48% | 3,335 |
Jul 19, 2024 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | 3.67% | 2,640 |
Jul 18, 2024 | 0.87 | 0.90 | 0.82 | 0.82 | 0.82 | -5.52% | 11,127 |
Jul 17, 2024 | 0.83 | 0.91 | 0.83 | 0.87 | 0.87 | 4.70% | 752 |
Jul 16, 2024 | 0.90 | 0.92 | 0.82 | 0.83 | 0.83 | -9.78% | 5,087 |
Jul 15, 2024 | 0.76 | 0.98 | 0.76 | 0.92 | 0.92 | 4.55% | 13,484 |
Jul 12, 2024 | 0.82 | 0.88 | 0.75 | 0.88 | 0.88 | -1.12% | 14,160 |
Jul 11, 2024 | 1.17 | 1.26 | 0.85 | 0.89 | 0.89 | -17.21% | 200,440 |
Jul 10, 2024 | 1.03 | 1.18 | 0.83 | 1.08 | 1.08 | 20.03% | 120,374 |
Jul 9, 2024 | 0.90 | 1.05 | 0.90 | 0.90 | 0.90 | -3.70% | 17,810 |
Jul 8, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 204 |
Jul 5, 2024 | 0.93 | 0.93 | 0.78 | 0.93 | 0.93 | 6.90% | 9,301 |
Jul 3, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 7.38% | 918 |
Jul 2, 2024 | 0.99 | 0.99 | 0.81 | 0.81 | 0.81 | -11.13% | 2,101 |
Jul 1, 2024 | 0.90 | 1.03 | 0.80 | 0.91 | 0.91 | 18.40% | 15,054 |
Jun 28, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 156 |
Jun 27, 2024 | 0.79 | 0.87 | 0.77 | 0.77 | 0.77 | -3.51% | 747 |
Jun 26, 2024 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.82% | 530 |
Jun 25, 2024 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -6.51% | 3,073 |
Jun 24, 2024 | 0.84 | 0.90 | 0.83 | 0.83 | 0.83 | 0.01% | 17,396 |
Jun 21, 2024 | 0.97 | 0.98 | 0.83 | 0.83 | 0.83 | -2.35% | 8,325 |
Jun 20, 2024 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 1.18% | 1,054 |
Jun 18, 2024 | 0.92 | 0.92 | 0.80 | 0.84 | 0.84 | -11.48% | 6,423 |
Jun 17, 2024 | 1.04 | 1.04 | 0.76 | 0.95 | 0.95 | 2.73% | 8,242 |
Jun 14, 2024 | 1.01 | 1.01 | 0.90 | 0.92 | 0.92 | 2.64% | 4,637 |
Jun 13, 2024 | 1.04 | 1.04 | 0.90 | 0.90 | 0.90 | -9.55% | 958 |
Jun 12, 2024 | 1.04 | 1.04 | 0.90 | 1.00 | 1.00 | -4.33% | 36,417 |
Jun 11, 2024 | 0.95 | 1.04 | 0.91 | 1.04 | 1.04 | 8.33% | 7,051 |
Jun 10, 2024 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | -4.29% | 2,028 |