NASDAQ:CNFR
Conifer Holdings Stock Price (Quote)
$0.97
-0.0839 (-7.99%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.26 | Friday, 19th Apr 2024 CNFR stock ended at $0.97. This is 7.99% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0% from a day low at $0.97 to a day high of $0.97. |
| 90 days | $0.83 | $1.41 | |
| 52 weeks | $0.650 | $1.80 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $1.67 | $1.68 | $1.63 | $1.63 | 9 044 |
| 2023-05-25 | $1.70 | $1.70 | $1.67 | $1.67 | 2 916 |
| 2023-05-24 | $1.67 | $1.70 | $1.67 | $1.67 | 1 134 |
| 2023-05-23 | $1.62 | $1.67 | $1.62 | $1.65 | 5 932 |
| 2023-05-22 | $1.61 | $1.61 | $1.61 | $1.61 | 182 |
| 2023-05-19 | $1.61 | $1.61 | $1.61 | $1.61 | 0 |
| 2023-05-18 | $1.62 | $1.67 | $1.61 | $1.61 | 4 299 |
| 2023-05-17 | $1.69 | $1.70 | $1.69 | $1.69 | 410 |
| 2023-05-16 | $1.61 | $1.69 | $1.61 | $1.61 | 680 |
| 2023-05-15 | $1.65 | $1.65 | $1.61 | $1.61 | 585 |
| 2023-05-12 | $1.68 | $1.68 | $1.57 | $1.58 | 22 676 |
| 2023-05-11 | $1.67 | $1.75 | $1.65 | $1.65 | 47 891 |
| 2023-05-10 | $1.57 | $1.67 | $1.55 | $1.56 | 1 115 |
| 2023-05-09 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| 2023-05-08 | $1.67 | $1.68 | $1.55 | $1.55 | 1 831 |
| 2023-05-05 | $1.68 | $1.68 | $1.68 | $1.68 | 100 |
| 2023-05-04 | $1.55 | $1.61 | $1.56 | $1.60 | 605 |
| 2023-05-03 | $1.54 | $1.67 | $1.54 | $1.54 | 1 217 |
| 2023-05-02 | $1.65 | $1.68 | $1.55 | $1.68 | 2 666 |
| 2023-05-01 | $1.60 | $1.60 | $1.52 | $1.56 | 958 |
| 2023-04-28 | $1.60 | $1.67 | $1.53 | $1.53 | 909 |
| 2023-04-27 | $1.68 | $1.68 | $1.68 | $1.68 | 101 |
| 2023-04-26 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2023-04-25 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2023-04-24 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
