NASDAQ:CNFR
Conifer Holdings Stock Price (Quote)
$0.91
+0.0100 (+1.11%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.23 | Thursday, 2nd May 2024 CNFR stock ended at $0.91. This is 1.11% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.11% from a day low at $0.90 to a day high of $0.91. |
| 90 days | $0.83 | $1.38 | |
| 52 weeks | $0.650 | $1.80 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $1.55 | $1.61 | $1.56 | $1.60 | 605 |
| May 03, 2023 | $1.54 | $1.67 | $1.54 | $1.54 | 1 217 |
| May 02, 2023 | $1.65 | $1.68 | $1.55 | $1.68 | 2 666 |
| May 01, 2023 | $1.60 | $1.60 | $1.52 | $1.56 | 958 |
| Apr 28, 2023 | $1.60 | $1.67 | $1.53 | $1.53 | 909 |
| Apr 27, 2023 | $1.68 | $1.68 | $1.68 | $1.68 | 101 |
| Apr 26, 2023 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| Apr 25, 2023 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| Apr 24, 2023 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| Apr 21, 2023 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| Apr 20, 2023 | $1.68 | $1.68 | $1.65 | $1.65 | 914 |
| Apr 19, 2023 | $1.73 | $1.73 | $1.67 | $1.70 | 2 943 |
| Apr 18, 2023 | $1.60 | $1.72 | $1.60 | $1.72 | 315 |
| Apr 17, 2023 | $1.56 | $1.58 | $1.50 | $1.58 | 14 702 |
| Apr 14, 2023 | $1.65 | $1.65 | $1.56 | $1.58 | 655 |
| Apr 13, 2023 | $1.72 | $1.72 | $1.66 | $1.71 | 2 022 |
| Apr 12, 2023 | $1.73 | $1.73 | $1.73 | $1.73 | 243 |
| Apr 11, 2023 | $1.69 | $1.69 | $1.60 | $1.60 | 756 |
| Apr 10, 2023 | $1.60 | $1.60 | $1.60 | $1.60 | 1 777 |
| Apr 06, 2023 | $1.64 | $1.74 | $1.54 | $1.55 | 3 863 |
| Apr 05, 2023 | $1.57 | $1.68 | $1.54 | $1.68 | 4 063 |
| Apr 04, 2023 | $1.55 | $1.55 | $1.51 | $1.54 | 3 004 |
| Apr 03, 2023 | $1.56 | $1.56 | $1.56 | $1.56 | 250 |
| Mar 31, 2023 | $1.55 | $1.58 | $1.50 | $1.51 | 12 073 |
| Mar 30, 2023 | $1.56 | $1.64 | $1.55 | $1.58 | 1 950 |
