Skip to main content
Conifer Holdings, Inc. (CNFR)
NASDAQ: CNFR · Real-Time Price · USD
1.200
+0.020 (1.69%)
Nov 21, 2024, 4:00 PM EST - Market closed

Conifer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.011.061.011.041.04-0.95%16,495
Sep 25, 20241.051.061.011.051.05-1.87%34,818
Sep 24, 20240.971.090.971.071.077.00%64,284
Sep 23, 20241.031.030.961.001.00-1.96%94,856
Sep 20, 20241.021.040.951.021.02-1.92%88,697
Sep 19, 20241.101.101.011.041.04-5.45%114,324
Sep 18, 20241.051.191.011.101.104.76%202,435
Sep 17, 20241.021.081.021.051.051.94%53,716
Sep 16, 20241.031.071.011.031.032.39%62,247
Sep 13, 20241.121.171.001.011.01-6.85%83,425
Sep 12, 20241.121.181.001.081.08-3.57%129,729
Sep 11, 20241.231.231.121.121.12-10.40%113,258
Sep 10, 20241.251.321.101.251.25-4.58%377,089
Sep 9, 20241.561.681.271.311.31-16.03%405,058
Sep 6, 20241.751.771.351.561.56-16.13%728,652
Sep 5, 20241.491.911.471.861.8627.40%4,158,397
Sep 4, 20241.711.851.371.461.4626.96%44,192,869
Sep 3, 20240.951.390.811.151.1565.95%65,210,049
Aug 30, 20240.660.720.660.690.691.38%6,627
Aug 29, 20240.710.710.680.680.685.01%1,605
Aug 28, 20240.660.740.650.650.650.08%3,070
Aug 27, 20240.720.720.650.650.65-0.02%8,563
Aug 26, 20240.690.690.650.650.65-9.76%7,912
Aug 23, 20240.720.720.700.720.722.41%10,429
Aug 22, 20240.710.710.700.700.70-7.37%1,675
Aug 21, 20240.790.790.680.760.761.60%4,320
Aug 20, 20240.780.780.650.750.75-8,096
Aug 19, 20240.750.750.740.750.750.28%11,800
Aug 16, 20240.770.780.710.750.75-0.16%4,061
Aug 15, 20240.980.980.700.750.75-25.29%78,802
Aug 14, 20241.191.211.001.001.00-18.70%62,492
Aug 13, 20241.141.231.071.231.232.50%90,647
Aug 12, 20240.911.280.891.201.2053.85%984,831
Aug 9, 20240.830.870.690.780.78-10.36%7,695
Aug 8, 20240.870.870.870.870.8720.01%748
Aug 7, 20240.850.850.730.730.73-9.38%1,847
Aug 6, 20240.750.840.750.800.8014.29%9,904
Aug 5, 20240.790.830.670.700.70-11.11%2,315
Aug 2, 20240.860.880.740.790.79-10.51%2,989
Aug 1, 20240.880.880.860.880.880.43%505
Jul 31, 20240.860.880.860.880.885.57%1,719
Jul 30, 20240.840.950.830.830.83-7.79%3,998
Jul 29, 20240.900.900.900.900.90-119
Jul 26, 20240.970.970.900.900.901.38%498
Jul 25, 20240.890.930.870.890.894.22%6,573
Jul 24, 20240.830.850.830.850.853.89%826
Jul 23, 20240.810.820.810.820.82-3.19%717
Jul 22, 20240.890.900.820.850.85-0.48%3,335
Jul 19, 20240.930.930.850.850.853.67%2,640
Jul 18, 20240.870.900.820.820.82-5.52%11,127
Jul 17, 20240.830.910.830.870.874.70%752
Jul 16, 20240.900.920.820.830.83-9.78%5,087
Jul 15, 20240.760.980.760.920.924.55%13,484
Jul 12, 20240.820.880.750.880.88-1.12%14,160
Jul 11, 20241.171.260.850.890.89-17.21%200,440
Jul 10, 20241.031.180.831.081.0820.03%120,374
Jul 9, 20240.901.050.900.900.90-3.70%17,810
Jul 8, 20240.930.930.930.930.93-204
Jul 5, 20240.930.930.780.930.936.90%9,301
Jul 3, 20240.870.870.870.870.877.38%918
Jul 2, 20240.990.990.810.810.81-11.13%2,101