Conifer Holding Inc (CNFR) Historical Stock Data

1.48 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CNFR is up 2.11% a day on average. There have been 14 days where Conifer Holding Inc closed green and 16 days where CNFR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-09-29	1.16	1.48	↑$0.32 (27.59%)	1.03	1.52	593.21K
2025-09-26	1.22	1.19	↓$0.03 (-2.47%)	1.16	1.25	56.94K
2025-09-25	1.17	1.25	↑$0.08 (6.84%)	1.17	1.31	115.79K
2025-09-24	1.28	1.16	↓$0.12 (-9.38%)	1.14	1.29	120.74K
2025-09-23	1.24	1.28	↑$0.04 (3.23%)	1.23	1.33	121.78K
2025-09-22	1.52	1.32	↓$0.20 (-13.16%)	1.29	1.54	268.34K
2025-09-19	1.72	1.63	↓$0.09 (-5.23%)	1.50	1.72	321.89K
2025-09-18	1.88	1.77	↓$0.12 (-6.12%)	1.49	1.97	553.38K
2025-09-17	1.70	2.03	↑$0.33 (19.41%)	1.62	2.13	1.54M
2025-09-16	2.10	1.76	↓$0.34 (-16.19%)	1.43	2.21	41.32M
2025-09-15	1.16	1.13	↓$0.03 (-2.45%)	1.03	1.21	1.53M
2025-09-12	0.95	1.23	↑$0.28 (28.95%)	0.95	1.27	541.30K
2025-09-11	0.86	0.93	↑$0.07 (8.49%)	0.86	0.96	92.40K
2025-09-10	0.98	0.92	↓$0.06 (-5.81%)	0.88	1.00	201.60K
2025-09-09	0.76	0.98	↑$0.21 (28.00%)	0.76	1.25	4.97M
2025-09-08	0.74	0.76	↑$0.02 (2.36%)	0.71	0.76	14.14K
2025-09-05	0.75	0.74	↓$0.01 (-1.35%)	0.74	0.77	4.57K
2025-09-04	0.75	0.75	↑$0.00 (0.00%)	0.75	0.83	15.69K
2025-09-03	0.76	0.75	↓$0.01 (-1.33%)	0.74	0.77	12.89K
2025-09-02	0.78	0.76	↓$0.02 (-2.47%)	0.76	0.78	4.18K
2025-08-29	0.76	0.78	↑$0.02 (3.22%)	0.76	0.81	2.20K
2025-08-28	0.80	0.80	↑$0.00 (0.00%)	0.80	0.80	1.03K
2025-08-27	0.83	0.80	↓$0.03 (-4.22%)	0.80	0.83	7.83K
2025-08-26	0.84	0.83	↓$0.01 (-1.77%)	0.83	0.85	12.88K
2025-08-25	0.84	0.81	↓$0.03 (-3.57%)	0.81	0.85	29.54K
2025-08-22	0.82	0.81	↓$0.01 (-1.38%)	0.79	0.82	10.06K
2025-08-21	0.82	0.79	↓$0.03 (-3.54%)	0.79	0.84	10.83K
2025-08-20	0.76	0.86	↑$0.10 (13.67%)	0.75	0.90	51.81K
2025-08-19	0.75	0.76	↑$0.01 (1.73%)	0.75	0.83	20.69K
2025-08-18	0.75	0.75	↑$0.00 (0.15%)	0.75	0.90	7.95K