Conifer Holding Inc (CNFR) Historical Stock Data
0.93 ↑0.03 (3.34%)
As of April 29, 2024, 11:56am EST.
Historical Data
In the past 30 trading days, CNFR is up 0.21% a day on average. There have been 23 days where Conifer Holding Inc closed green and 7 days where CNFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 0.95 | 1.09 | ↑$0.14 (14.74%) | 0.95 | 1.09 | 3.37K |
| 2024-04-03 | 0.93 | 1.04 | ↑$0.11 (11.69%) | 0.91 | 1.04 | 9.02K |
| 2024-04-02 | 1.17 | 0.93 | ↓$0.24 (-20.43%) | 0.88 | 1.17 | 27.87K |
| 2024-04-01 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.26 | 1.26 | 580 |
| 2024-03-28 | 1.12 | 1.13 | ↑$0.01 (0.88%) | 1.12 | 1.25 | 2.75K |
| 2024-03-27 | 1.18 | 1.11 | ↓$0.07 (-5.68%) | 1.10 | 1.18 | 3.28K |
| 2024-03-26 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.10 | 158 |
| 2024-03-25 | 1.10 | 1.10 | ↑$0.00 (0.01%) | 1.10 | 1.10 | 2.85K |
| 2024-03-22 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.20 | 459 |
| 2024-03-21 | 1.11 | 1.12 | ↑$0.01 (0.86%) | 1.10 | 1.12 | 5.46K |
| 2024-03-20 | 1.10 | 1.10 | ↓$0.00 (-0.16%) | 1.10 | 1.10 | 622 |
| 2024-03-19 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.12 | 12.01K |
| 2024-03-18 | 1.07 | 1.10 | ↑$0.03 (2.91%) | 1.03 | 1.30 | 6.39K |
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