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 |
| 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 |
| Mar 23, 2021 | $3.99 | $4.03 | $3.75 | $3.86 | 51 739 |
| Mar 22, 2021 | $3.92 | $4.07 | $3.90 | $3.96 | 26 801 |
| Mar 19, 2021 | $3.94 | $3.99 | $3.84 | $3.85 | 16 900 |
| Mar 18, 2021 | $3.99 | $3.99 | $3.82 | $3.95 | 16 794 |
| Mar 17, 2021 | $3.73 | $3.93 | $3.68 | $3.89 | 27 493 |
| Mar 16, 2021 | $3.85 | $3.89 | $3.82 | $3.86 | 15 015 |
| Mar 15, 2021 | $3.89 | $3.89 | $3.76 | $3.85 | 8 831 |
| Mar 12, 2021 | $3.73 | $3.98 | $3.71 | $3.93 | 34 795 |
| Mar 11, 2021 | $3.78 | $3.79 | $3.71 | $3.79 | 21 756 |
| Mar 10, 2021 | $3.75 | $3.79 | $3.62 | $3.72 | 9 874 |
| Mar 09, 2021 | $3.66 | $3.79 | $3.65 | $3.78 | 34 663 |
| Mar 08, 2021 | $3.49 | $3.62 | $3.48 | $3.61 | 4 914 |
| Mar 05, 2021 | $3.54 | $3.56 | $3.31 | $3.50 | 70 640 |
| Mar 04, 2021 | $3.61 | $3.71 | $3.50 | $3.53 | 76 575 |
| Mar 03, 2021 | $3.66 | $3.84 | $3.64 | $3.68 | 43 951 |
| Mar 02, 2021 | $3.60 | $3.74 | $3.59 | $3.69 | 21 320 |
| Mar 01, 2021 | $3.62 | $3.76 | $3.55 | $3.66 | 44 869 |
