Conifer Holding Inc (CNFR) Historical Stock Data
0.88 ↑0.00 (0.03%)
As of May 3, 2024, 1:35pm EST.
Historical Data
In the past 30 trading days, CNFR is down -0.52% a day on average. There have been 21 days where Conifer Holding Inc closed green and 9 days where CNFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 0.88 | 0.88 | ↑$0.00 (0.00%) | 0.88 | 0.94 | 7.92K |
| 2024-05-16 | 0.99 | 0.88 | ↓$0.11 (-11.17%) | 0.88 | 0.99 | 2.33K |
| 2024-05-15 | 0.87 | 1.00 | ↑$0.12 (14.24%) | 0.87 | 1.02 | 11.27K |
| 2024-05-14 | 0.91 | 0.99 | ↑$0.08 (9.03%) | 0.91 | 0.99 | 5.44K |
| 2024-05-13 | 0.99 | 0.94 | ↓$0.05 (-4.63%) | 0.94 | 1.02 | 9.74K |
| 2024-05-10 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.01 | 2.03K |
| 2024-05-09 | 0.80 | 0.82 | ↑$0.02 (2.37%) | 0.80 | 0.96 | 0.97K |
| 2024-05-08 | 1.01 | 0.86 | ↓$0.15 (-14.42%) | 0.82 | 1.01 | 1.14K |
| 2024-05-07 | 0.98 | 0.96 | ↓$0.02 (-1.92%) | 0.92 | 1.03 | 13.13K |
| 2024-05-06 | 0.95 | 0.87 | ↓$0.08 (-8.41%) | 0.87 | 0.95 | 9.60K |
| 2024-05-03 | 0.91 | 0.91 | ↑$0.00 (0.00%) | 0.91 | 0.91 | 108 |
| 2024-05-02 | 0.90 | 0.91 | ↑$0.01 (1.11%) | 0.90 | 0.91 | 1.52K |
| 2024-05-01 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.90 | 0.90 | 128 |
| 2024-04-30 | 0.89 | 0.90 | ↑$0.01 (1.13%) | 0.88 | 0.98 | 2.21K |
| 2024-04-29 | 0.90 | 0.89 | ↓$0.01 (-1.11%) | 0.89 | 1.03 | 17.48K |
| 2024-04-26 | 0.90 | 1.00 | ↑$0.10 (10.84%) | 0.90 | 1.01 | 4.80K |
| 2024-04-25 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.97 | 0.97 | 647 |
| 2024-04-24 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.97 | 0.97 | 43 |
| 2024-04-23 | 0.93 | 0.97 | ↑$0.03 (3.42%) | 0.93 | 0.97 | 5.59K |
| 2024-04-22 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.97 | 0.97 | 202 |
| 2024-04-19 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.97 | 0.97 | 271 |
| 2024-04-17 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.05 | 99 |
| 2024-04-16 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.05 | 355 |
| 2024-04-15 | 0.89 | 0.94 | ↑$0.05 (5.55%) | 0.88 | 0.94 | 6.60K |
| 2024-04-12 | 0.98 | 0.90 | ↓$0.08 (-8.16%) | 0.90 | 0.98 | 2.29K |
| 2024-04-11 | 0.95 | 0.90 | ↓$0.05 (-5.27%) | 0.90 | 0.95 | 10.26K |
| 2024-04-10 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.95 | 45 |
| 2024-04-09 | 1.14 | 0.95 | ↓$0.19 (-16.98%) | 0.88 | 1.23 | 5.59K |
| 2024-04-08 | 0.90 | 0.97 | ↑$0.07 (7.84%) | 0.90 | 1.00 | 3.92K |
| 2024-04-05 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.09 | 245 |
Create an account or log in to view more rows.
$CNFR shorters eat my shit
$CNFR come on bulls we can do it
don’t let bears win
$CNFR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CNFR Overpower the algos!
$CNFR the bulls in here
$CNFR Growth/Value
$CNFR NOT SELLING.
$CNFR Buy Buy Buy
$CNFR called it
$CNFR might get a sell off today