NASDAQ:CNFR
$1.73
(
-9.90%
)
Friday, 3rd Feb 2023
Conifer Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.51 | $2.08 | Friday, 3rd Feb 2023 CNFR stock ended at $1.73. This is 9.9% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 14.04% from a day low at $1.71 to a day high of $1.95. |
| 90 days | $1.34 | $2.08 | |
| 52 weeks | $1.28 | $2.55 |
Historical Conifer Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $1.95 | $1.95 | $1.71 | $1.73 | 2 013 |
| 2023-02-02 | $1.80 | $1.92 | $1.80 | $1.92 | 26 721 |
| 2023-02-01 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
| 2023-01-31 | $1.75 | $1.75 | $1.74 | $1.74 | 1 223 |
| 2023-01-30 | $1.65 | $1.73 | $1.65 | $1.73 | 3 191 |
| 2023-01-27 | $1.73 | $1.73 | $1.70 | $1.70 | 427 |
| 2023-01-26 | $1.74 | $1.75 | $1.63 | $1.63 | 2 076 |
| 2023-01-25 | $1.80 | $1.81 | $1.64 | $1.75 | 10 403 |
| 2023-01-24 | $1.68 | $2.08 | $1.68 | $1.85 | 90 340 |
| 2023-01-23 | $1.66 | $1.66 | $1.60 | $1.66 | 2 857 |
| 2023-01-20 | $1.64 | $1.68 | $1.64 | $1.67 | 9 830 |
| 2023-01-19 | $1.56 | $1.56 | $1.53 | $1.53 | 2 100 |
| 2023-01-18 | $1.56 | $1.57 | $1.56 | $1.57 | 514 |
| 2023-01-17 | $1.64 | $1.64 | $1.64 | $1.64 | 338 |
| 2023-01-13 | $1.65 | $1.65 | $1.57 | $1.58 | 2 600 |
| 2023-01-12 | $1.52 | $1.65 | $1.52 | $1.62 | 4 344 |
| 2023-01-11 | $1.53 | $1.53 | $1.51 | $1.51 | 3 242 |
| 2023-01-10 | $1.54 | $1.55 | $1.54 | $1.55 | 400 |
| 2023-01-09 | $1.56 | $1.60 | $1.52 | $1.52 | 4 200 |
| 2023-01-06 | $1.52 | $1.60 | $1.52 | $1.60 | 7 300 |
| 2023-01-05 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| 2023-01-04 | $1.60 | $1.60 | $1.60 | $1.60 | 1 282 |
| 2023-01-03 | $1.47 | $1.47 | $1.47 | $1.47 | 373 |
| 2022-12-30 | $1.50 | $1.57 | $1.45 | $1.57 | 12 950 |
| 2022-12-29 | $1.43 | $1.52 | $1.43 | $1.52 | 3 119 |
| 2022-12-28 | $1.48 | $1.52 | $1.43 | $1.52 | 25 264 |
| 2022-12-27 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2022-12-23 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| 2022-12-22 | $1.50 | $1.54 | $1.50 | $1.54 | 3 957 |
| 2022-12-21 | $1.46 | $1.54 | $1.46 | $1.50 | 2 098 |
| 2022-12-20 | $1.45 | $1.45 | $1.45 | $1.45 | 0 |
| 2022-12-19 | $1.45 | $1.50 | $1.45 | $1.45 | 3 710 |
| 2022-12-16 | $1.54 | $1.54 | $1.54 | $1.54 | 665 |
| 2022-12-15 | $1.43 | $1.55 | $1.40 | $1.55 | 15 460 |
| 2022-12-14 | $1.50 | $1.51 | $1.50 | $1.50 | 3 652 |
| 2022-12-13 | $1.46 | $1.52 | $1.46 | $1.51 | 2 569 |
| 2022-12-12 | $1.67 | $1.67 | $1.42 | $1.42 | 34 502 |
| 2022-12-09 | $1.66 | $1.74 | $1.54 | $1.60 | 20 631 |
| 2022-12-08 | $1.63 | $1.63 | $1.51 | $1.51 | 9 192 |
| 2022-12-07 | $1.64 | $1.67 | $1.64 | $1.67 | 594 |
| 2022-12-06 | $1.58 | $1.68 | $1.58 | $1.65 | 833 |
| 2022-12-05 | $1.55 | $1.58 | $1.53 | $1.54 | 3 463 |
| 2022-12-02 | $1.61 | $1.61 | $1.61 | $1.61 | 226 |
| 2022-12-01 | $1.55 | $1.55 | $1.55 | $1.55 | 237 |
| 2022-11-30 | $1.68 | $1.70 | $1.55 | $1.70 | 3 380 |
| 2022-11-29 | $1.50 | $1.65 | $1.50 | $1.65 | 5 443 |
| 2022-11-28 | $1.50 | $1.50 | $1.50 | $1.50 | 386 |
| 2022-11-25 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2022-11-23 | $1.58 | $1.58 | $1.57 | $1.57 | 30 575 |
| 2022-11-22 | $1.53 | $1.53 | $1.53 | $1.53 | 1 788 |
About Conifer Holdings
Conifer Holdings, Inc., an insurance holding company, engages in the sale of property and casualty insurance products. It offers insurance coverage in specialty commercial and personal product lines. The company underwrites various specialty insurance products, including property, general liability, liquor liability, automobile, and homeowners and dwelling policies. It serves the commercial insurance needs of owner-operated businesses in the mark... CNFR Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
