Conifer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2025	0.74	0.74	0.71	0.74	0.74	7.10%	3,023
May 7, 2025	0.75	0.75	0.69	0.69	0.69	-6.76%	2,118
May 6, 2025	0.75	0.75	0.71	0.74	0.74	-0.63%	14,795
May 5, 2025	0.74	0.75	0.72	0.74	0.74	6.39%	90,844
May 2, 2025	0.63	0.72	0.63	0.70	0.70	3.72%	12,380
May 1, 2025	0.67	0.70	0.65	0.67	0.67	-3.59%	3,222
Apr 30, 2025	0.70	0.70	0.65	0.70	0.70	6.12%	11,376
Apr 29, 2025	0.69	0.77	0.63	0.66	0.66	2.59%	141,040
Apr 28, 2025	0.68	0.70	0.64	0.64	0.64	-1.23%	93,701
Apr 25, 2025	0.69	0.70	0.65	0.65	0.65	-5.38%	116,235
Apr 24, 2025	0.65	0.69	0.65	0.69	0.69	6.67%	5,851
Apr 23, 2025	0.60	0.65	0.60	0.65	0.65	-1.83%	1,549
Apr 22, 2025	0.64	0.67	0.60	0.66	0.66	8.82%	114,337
Apr 21, 2025	0.60	0.68	0.60	0.60	0.60	0.29%	3,037
Apr 17, 2025	0.64	0.66	0.60	0.60	0.60	-6.08%	16,148
Apr 16, 2025	0.61	0.68	0.61	0.64	0.64	0.45%	7,874