Conifer Holdings, Inc. (CNFR)
NASDAQ: CNFR · Real-Time Price · USD
0.6890
+0.0440 (6.82%)
Apr 24, 2025, 10:29 AM EDT - Market open

Conifer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.600.650.600.650.65-1.83%1,549
Apr 22, 20250.640.670.600.660.668.82%114,337
Apr 21, 20250.600.680.600.600.600.29%3,037
Apr 17, 20250.640.660.600.600.60-6.08%16,148
Apr 16, 20250.610.680.610.640.640.45%7,874
Apr 15, 20250.600.650.520.640.641.93%9,945
Apr 14, 20250.680.680.620.630.630.97%5,874
Apr 11, 20250.680.680.620.620.62-9.20%19,675
Apr 10, 20250.630.690.620.680.686.69%31,156
Apr 9, 20250.620.700.600.640.647.54%41,114
Apr 8, 20250.570.630.570.600.601.71%20,396
Apr 7, 20250.480.610.480.590.5924.49%176,802
Apr 4, 20250.480.500.450.470.472.31%14,872
Apr 3, 20250.530.530.420.460.46-8.97%22,001
Apr 2, 20250.490.530.490.500.503.07%37,332
Apr 1, 20250.500.530.450.490.49-4.18%33,717
Mar 31, 20250.640.640.450.510.51-25.18%145,739
Mar 28, 20250.680.680.680.680.685.72%33,816
Mar 27, 20250.660.660.630.650.65-2.12%2,237
Mar 26, 20250.630.710.630.660.66-2.00%3,891
Mar 25, 20250.660.710.630.670.67-0.22%11,760
Mar 24, 20250.730.730.600.680.68-4.96%28,891
Mar 21, 20250.700.780.670.710.71-2.85%3,609
Mar 20, 20250.710.750.710.730.7310.54%2,746
Mar 19, 20250.650.700.650.660.663.52%5,412
Mar 18, 20250.810.840.630.640.64-7.42%37,448
Mar 17, 20250.800.800.680.690.69-14.81%16,446
Mar 14, 20250.810.810.810.810.81-299
Mar 13, 20250.810.810.810.810.810.36%1,983
Mar 12, 20250.850.860.750.810.81-3.92%18,281
Mar 11, 20250.880.930.840.840.84-6.67%2,490
Mar 10, 20250.880.900.880.900.90-3.14%1,495
Mar 7, 20250.981.060.800.930.93-3.20%76,488
Mar 6, 20250.960.960.960.960.96-0.01%613
Mar 5, 20250.980.980.960.960.96-2.04%1,689
Mar 4, 20251.001.000.980.980.981.06%5,419
Mar 3, 20250.911.000.910.970.97-1.05%12,535
Feb 28, 20250.980.980.980.980.98-1.01%714
Feb 27, 20250.910.990.910.990.99-3,137
Feb 26, 20250.990.990.970.990.992.03%8,610
Feb 25, 20251.001.000.960.970.97-3.93%2,648
Feb 24, 20251.001.051.001.011.011.41%11,660
Feb 21, 20251.001.010.971.001.00-2.35%9,175
Feb 20, 20251.071.071.021.021.020.49%3,053
Feb 19, 20250.961.020.961.021.020.50%4,871
Feb 18, 20251.091.091.011.011.011.51%517
Feb 14, 20251.001.021.001.001.00-0.50%4,324
Feb 13, 20250.961.080.911.001.000.60%26,091
Feb 12, 20251.001.000.990.990.993.50%1,152
Feb 11, 20250.960.960.960.960.96-98