Skip to main content
Conifer Holdings, Inc. (CNFR)
NASDAQ: CNFR · Real-Time Price · USD
0.996
-0.034 (-3.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

Conifer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 20250.980.990.960.960.96-2.00%5,469
Feb 7, 20250.980.980.980.980.98-193
Feb 6, 20250.980.980.960.980.98-5,848
Feb 5, 20250.971.000.970.980.980.92%15,456
Feb 4, 20250.970.970.970.970.97-5.72%214
Feb 3, 20251.001.030.971.031.030.98%1,788
Jan 31, 20251.021.031.021.021.02-5.56%764
Jan 30, 20251.081.081.081.081.086.93%207
Jan 29, 20251.011.011.011.011.011.00%667
Jan 28, 20250.981.000.971.001.00-3.85%1,832
Jan 27, 20251.041.041.041.041.04-76
Jan 24, 20251.041.041.041.041.04-0.48%1,417
Jan 23, 20251.041.121.041.051.050.48%3,682
Jan 22, 20251.031.091.031.041.040.97%2,410
Jan 21, 20251.021.031.021.031.030.98%595
Jan 17, 20251.031.031.011.021.022.00%2,584
Jan 16, 20251.001.061.001.001.002.00%3,562
Jan 15, 20251.041.040.980.980.98-6.18%11,513
Jan 14, 20251.061.071.051.051.05-6.70%1,460
Jan 13, 20251.111.121.031.121.12-4,222
Jan 10, 20251.061.130.981.121.125.66%6,260
Jan 8, 20251.061.061.001.061.06-19,284
Jan 7, 20251.101.161.061.061.06-1.85%6,669
Jan 6, 20251.091.161.081.081.08-2,310
Jan 3, 20251.111.111.081.081.08-3.57%1,025
Jan 2, 20251.101.131.081.121.12-4.27%4,623
Dec 31, 20241.071.201.071.171.176.36%27,689
Dec 30, 20241.011.121.011.101.10-1.79%38,346
Dec 27, 20241.091.131.021.121.122.75%12,915
Dec 26, 20241.021.101.021.091.091.40%2,295
Dec 24, 20241.091.091.051.081.081.32%3,108
Dec 23, 20241.031.131.021.061.06-0.84%1,459
Dec 20, 20241.061.071.051.071.07-2.73%1,612
Dec 19, 20241.071.101.041.101.10-0.90%31,522
Dec 18, 20241.111.131.071.111.11-5.05%61,502
Dec 17, 20241.161.171.061.171.171.65%24,724
Dec 16, 20241.191.191.081.151.15-16,400
Dec 13, 20241.101.151.061.151.154.55%7,553
Dec 12, 20241.151.151.101.101.10-3.51%3,185
Dec 11, 20241.121.141.101.141.143.64%2,562
Dec 10, 20241.111.111.061.101.10-3.51%3,220
Dec 9, 20241.101.161.021.141.14-1.72%103,952
Dec 6, 20241.111.161.101.161.16-9,589
Dec 5, 20241.111.161.111.161.16-1,351
Dec 4, 20241.081.161.081.161.163.57%4,181
Dec 3, 20241.181.181.091.121.12-3.53%4,550
Dec 2, 20241.111.191.111.161.165.26%2,686
Nov 29, 20241.171.171.101.101.10-3.67%1,274
Nov 27, 20241.091.151.091.151.150.44%15,930
Nov 26, 20241.191.191.131.141.14-0.87%1,998
Nov 25, 20241.191.191.141.151.15-3.36%2,153
Nov 22, 20241.141.201.081.191.19-0.83%23,224
Nov 21, 20241.131.201.081.201.20-8,803
Nov 20, 20241.141.201.141.201.200.84%2,204
Nov 19, 20241.141.191.141.191.190.68%8,511
Nov 18, 20241.171.191.161.181.180.60%1,945
Nov 15, 20241.181.191.131.181.18-1.26%4,323
Nov 14, 20241.271.301.141.191.19-0.83%27,301
Nov 13, 20241.181.201.101.201.20-0.83%6,993
Nov 12, 20241.211.211.181.211.21-0.82%4,867
Nov 11, 20241.181.221.151.221.223.39%3,117
Nov 8, 20241.131.221.131.181.18-4.84%9,318
Nov 7, 20241.171.261.161.241.246.90%9,967
Nov 6, 20241.191.201.141.161.16-16,282
Nov 5, 20241.171.201.131.161.16-5.69%18,697
Nov 4, 20241.141.231.131.231.234.24%5,634
Nov 1, 20241.231.261.141.181.18-5.60%18,598
Oct 31, 20241.251.331.181.251.251.38%146,569
Oct 30, 20241.161.271.161.231.230.24%17,212
Oct 29, 20241.261.261.201.231.232.50%10,771
Oct 28, 20241.181.221.181.201.20-2.44%21,037
Oct 25, 20241.241.251.181.231.234.06%5,488
Oct 24, 20241.131.191.121.181.185.54%18,727
Oct 23, 20241.101.201.041.121.124.67%114,116
Oct 22, 20241.121.121.061.071.071.90%4,008
Oct 21, 20241.071.070.981.051.05-1.87%4,638
Oct 18, 20241.071.151.071.071.07-3,140
Oct 17, 20241.091.091.061.071.070.94%4,170
Oct 16, 20241.071.091.061.061.06-3.64%4,213
Oct 15, 20241.071.131.071.101.10-4.10%10,360
Oct 14, 20241.121.151.081.151.150.61%4,052
Oct 11, 20241.111.201.111.141.14-0.87%17,633
Oct 10, 20241.181.191.131.151.151.77%14,315
Oct 9, 20241.051.131.051.131.138.65%49,146
Oct 8, 20241.061.060.981.041.04-2.71%13,106
Oct 7, 20241.031.071.001.071.07-0.09%4,280
Oct 4, 20241.041.071.021.071.07-24,620
Oct 3, 20240.991.070.971.071.071.90%8,311
Oct 2, 20241.031.050.991.051.05-3,061
Oct 1, 20241.041.051.011.051.05-3.67%6,896
Sep 30, 20241.011.090.971.091.0912.37%45,186
Sep 27, 20241.021.040.970.970.97-6.73%37,539