Conifer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	2.10	2.21	1.43	1.76	1.76	55.48%	41,124,309
Sep 15, 2025	1.16	1.21	1.03	1.13	1.13	-7.59%	1,734,735
Sep 12, 2025	0.95	1.27	0.95	1.23	1.23	31.72%	544,210
Sep 11, 2025	0.86	0.96	0.86	0.93	0.93	0.90%	93,007
Sep 10, 2025	0.98	1.00	0.88	0.92	0.92	-5.82%	201,820
Sep 9, 2025	0.76	1.25	0.76	0.98	0.98	29.20%	4,981,262
Sep 8, 2025	0.74	0.76	0.71	0.76	0.76	2.36%	14,435
Sep 5, 2025	0.75	0.77	0.74	0.74	0.74	-1.33%	4,569
Sep 4, 2025	0.75	0.83	0.75	0.75	0.75	0.01%	16,160
Sep 3, 2025	0.76	0.77	0.74	0.75	0.75	-1.42%	9,363
Sep 2, 2025	0.78	0.78	0.76	0.76	0.76	-3.05%	4,180
Aug 29, 2025	0.76	0.81	0.76	0.78	0.78	-1.31%	2,202
Aug 28, 2025	0.80	0.80	0.80	0.80	0.80	-	1,029
Aug 27, 2025	0.83	0.83	0.80	0.80	0.80	-3.65%	7,832
Aug 26, 2025	0.84	0.85	0.83	0.83	0.83	1.86%	12,884
Aug 25, 2025	0.84	0.85	0.81	0.81	0.81	0.04%	29,592
Aug 22, 2025	0.82	0.82	0.79	0.81	0.81	2.36%	10,055
Aug 21, 2025	0.82	0.84	0.79	0.79	0.79	-8.42%	10,832
Aug 20, 2025	0.76	0.90	0.75	0.86	0.86	13.21%	51,808
Aug 19, 2025	0.75	0.83	0.75	0.76	0.76	1.44%	20,691
Aug 18, 2025	0.75	0.90	0.75	0.75	0.75	-2.71%	7,948
Aug 15, 2025	0.75	0.77	0.75	0.77	0.77	-5.56%	2,603
Aug 14, 2025	0.79	0.83	0.79	0.82	0.82	2.52%	14,527
Aug 13, 2025	0.85	0.86	0.80	0.80	0.80	-0.19%	4,406
Aug 12, 2025	0.80	0.90	0.80	0.80	0.80	-5.26%	8,991
Aug 11, 2025	0.77	0.88	0.77	0.84	0.84	2.94%	2,147
Aug 8, 2025	0.81	0.89	0.80	0.82	0.82	1.46%	2,706
Aug 7, 2025	0.84	0.93	0.81	0.81	0.81	1.26%	1,625
Aug 6, 2025	0.80	0.83	0.74	0.80	0.80	-6.00%	10,336
Aug 5, 2025	0.82	0.85	0.73	0.85	0.85	1.12%	3,421
Aug 4, 2025	0.81	0.84	0.81	0.84	0.84	2.44%	1,739
Aug 1, 2025	0.75	0.84	0.75	0.82	0.82	-6.05%	4,156
Jul 31, 2025	0.87	0.89	0.87	0.87	0.87	3.13%	983
Jul 30, 2025	0.90	0.90	0.84	0.85	0.85	-5.65%	2,930
Jul 29, 2025	0.96	0.96	0.90	0.90	0.90	-5.18%	4,426
Jul 28, 2025	0.95	0.96	0.90	0.95	0.95	5.11%	8,560
Jul 25, 2025	0.91	0.95	0.90	0.90	0.90	1.12%	2,057
Jul 24, 2025	0.91	0.91	0.89	0.89	0.89	2.25%	3,192
Jul 23, 2025	0.87	0.96	0.81	0.87	0.87	-1.09%	18,995
Jul 22, 2025	0.87	0.93	0.87	0.88	0.88	1.14%	4,214
Jul 21, 2025	0.98	0.98	0.87	0.87	0.87	-0.29%	3,371
Jul 18, 2025	0.93	0.93	0.86	0.87	0.87	-4.11%	4,993
Jul 17, 2025	0.86	0.97	0.86	0.91	0.91	5.81%	8,460
Jul 16, 2025	0.93	0.93	0.86	0.86	0.86	6.18%	13,943
Jul 15, 2025	0.80	0.81	0.80	0.81	0.81	2.53%	1,976
Jul 14, 2025	0.81	0.81	0.77	0.79	0.79	-2.45%	2,961
Jul 11, 2025	0.79	0.81	0.78	0.81	0.81	7.40%	15,119
Jul 10, 2025	0.71	0.75	0.71	0.75	0.75	0.09%	4,855
Jul 9, 2025	0.74	0.75	0.73	0.75	0.75	3.19%	19,972
Jul 8, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	13,307