Conifer Holdings Stock Price (Quote)
$0.97
+0 (+0%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.88 | $1.26 | Monday, 22nd Apr 2024 CNFR stock ended at $0.97. 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 | $1.39 | |
| 52 weeks | $0.650 | $1.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2021 | $3.30 | $3.45 | $3.30 | $3.30 | 6 655 |
| Apr 27, 2021 | $3.50 | $3.50 | $3.26 | $3.27 | 5 407 |
| Apr 26, 2021 | $3.56 | $3.56 | $3.30 | $3.40 | 7 555 |
| Apr 23, 2021 | $3.48 | $3.49 | $3.19 | $3.30 | 22 903 |
| Apr 22, 2021 | $3.54 | $3.63 | $3.45 | $3.53 | 12 291 |
| Apr 21, 2021 | $3.60 | $3.74 | $3.60 | $3.64 | 690 |
| Apr 20, 2021 | $3.77 | $3.77 | $3.60 | $3.60 | 5 241 |
| Apr 19, 2021 | $3.62 | $3.79 | $3.52 | $3.69 | 16 888 |
| Apr 16, 2021 | $3.74 | $3.74 | $3.52 | $3.61 | 9 684 |
| Apr 15, 2021 | $3.64 | $3.64 | $3.55 | $3.55 | 10 266 |
| Apr 14, 2021 | $3.60 | $3.74 | $3.60 | $3.69 | 3 194 |
| Apr 13, 2021 | $3.65 | $3.80 | $3.45 | $3.70 | 47 463 |
| Apr 12, 2021 | $3.90 | $3.90 | $3.65 | $3.72 | 19 015 |
| Apr 09, 2021 | $3.83 | $3.85 | $3.80 | $3.82 | 8 727 |
| Apr 08, 2021 | $3.84 | $3.99 | $3.84 | $3.85 | 9 505 |
| Apr 07, 2021 | $4.00 | $4.01 | $3.92 | $3.95 | 14 780 |
| Apr 06, 2021 | $4.00 | $4.08 | $3.96 | $4.01 | 19 963 |
| Apr 05, 2021 | $4.02 | $4.02 | $3.87 | $4.02 | 37 289 |
| Apr 01, 2021 | $3.78 | $4.05 | $3.72 | $3.90 | 40 558 |
| Mar 31, 2021 | $3.83 | $3.83 | $3.71 | $3.75 | 4 425 |
| Mar 30, 2021 | $3.92 | $3.92 | $3.74 | $3.80 | 8 225 |
| Mar 29, 2021 | $3.74 | $3.79 | $3.64 | $3.78 | 9 621 |
| Mar 26, 2021 | $3.93 | $3.93 | $3.65 | $3.69 | 15 963 |
| Mar 25, 2021 | $3.77 | $3.99 | $3.60 | $3.97 | 42 465 |
| Mar 24, 2021 | $3.85 | $4.00 | $3.65 | $3.83 | 54 647 |
