NASDAQ:CNFR
Conifer Holdings Stock Price (Quote)
$0.90
+0.0100 (+1.12%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.26 | Tuesday, 30th Apr 2024 CNFR stock ended at $0.90. This is 1.12% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 11.15% from a day low at $0.88 to a day high of $0.98. |
| 90 days | $0.83 | $1.39 | |
| 52 weeks | $0.650 | $1.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $0.89 | $0.98 | $0.88 | $0.90 | 2 202 |
| Apr 29, 2024 | $0.90 | $1.03 | $0.89 | $0.89 | 17 481 |
| Apr 26, 2024 | $0.90 | $1.00 | $0.90 | $1.00 | 3 797 |
| Apr 25, 2024 | $0.97 | $0.97 | $0.97 | $0.97 | 647 |
| Apr 24, 2024 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| Apr 23, 2024 | $0.93 | $0.97 | $0.93 | $0.97 | 5 588 |
| Apr 22, 2024 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| Apr 19, 2024 | $0.97 | $0.97 | $0.97 | $0.97 | 260 |
| Apr 18, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| Apr 17, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| Apr 16, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | 355 |
| Apr 15, 2024 | $0.89 | $0.94 | $0.88 | $0.94 | 6 598 |
| Apr 12, 2024 | $0.98 | $0.98 | $0.90 | $0.90 | 2 111 |
| Apr 11, 2024 | $0.95 | $0.95 | $0.90 | $0.90 | 10 258 |
| Apr 10, 2024 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| Apr 09, 2024 | $1.14 | $1.23 | $0.88 | $0.95 | 5 591 |
| Apr 08, 2024 | $0.90 | $1.00 | $0.90 | $0.97 | 3 924 |
| Apr 05, 2024 | $1.09 | $1.09 | $1.09 | $1.09 | 245 |
| Apr 04, 2024 | $0.95 | $1.09 | $0.95 | $1.09 | 3 323 |
| Apr 03, 2024 | $0.93 | $1.04 | $0.91 | $1.04 | 8 831 |
| Apr 02, 2024 | $1.17 | $1.17 | $0.88 | $0.93 | 26 170 |
| Apr 01, 2024 | $1.26 | $1.26 | $1.26 | $1.26 | 576 |
| Mar 28, 2024 | $1.12 | $1.25 | $1.12 | $1.13 | 2 666 |
| Mar 27, 2024 | $1.18 | $1.18 | $1.10 | $1.11 | 3 276 |
| Mar 26, 2024 | $1.15 | $1.20 | $1.10 | $1.10 | 104 |
