NASDAQ:CNFR
Conifer Holdings Stock Price (Quote)
$0.96
+0.0900 (+10.34%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CNFR stock ended at $0.96. This is 10.34% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 12.02% from a day low at $0.92 to a day high of $1.03. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2023 | $0.93 | $1.07 | $0.91 | $1.02 | 22 290 |
| Nov 03, 2023 | $1.11 | $1.16 | $1.10 | $1.11 | 3 677 |
| Nov 02, 2023 | $1.20 | $1.20 | $1.18 | $1.20 | 785 |
| Nov 01, 2023 | $1.30 | $1.33 | $1.21 | $1.21 | 3 824 |
| Oct 31, 2023 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| Oct 30, 2023 | $1.15 | $1.15 | $1.14 | $1.15 | 39 221 |
| Oct 27, 2023 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| Oct 26, 2023 | $1.16 | $1.16 | $1.16 | $1.16 | 0 |
| Oct 25, 2023 | $1.20 | $1.32 | $1.16 | $1.16 | 1 838 |
| Oct 24, 2023 | $1.29 | $1.29 | $1.24 | $1.24 | 428 |
| Oct 23, 2023 | $1.29 | $1.29 | $1.17 | $1.17 | 1 738 |
| Oct 20, 2023 | $1.18 | $1.29 | $1.18 | $1.29 | 1 378 |
| Oct 19, 2023 | $1.35 | $1.35 | $1.25 | $1.35 | 2 755 |
| Oct 18, 2023 | $1.34 | $1.35 | $1.16 | $1.35 | 1 533 |
| Oct 17, 2023 | $1.29 | $1.35 | $1.19 | $1.19 | 17 048 |
| Oct 16, 2023 | $1.19 | $1.29 | $1.16 | $1.17 | 1 418 |
| Oct 13, 2023 | $1.23 | $1.23 | $1.23 | $1.23 | 125 |
| Oct 12, 2023 | $1.23 | $1.23 | $1.16 | $1.16 | 1 065 |
| Oct 11, 2023 | $1.28 | $1.29 | $1.16 | $1.17 | 1 010 |
| Oct 10, 2023 | $1.26 | $1.26 | $1.20 | $1.26 | 579 |
| Oct 09, 2023 | $1.15 | $1.16 | $1.15 | $1.16 | 5 763 |
| Oct 06, 2023 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| Oct 05, 2023 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| Oct 04, 2023 | $1.15 | $1.27 | $1.15 | $1.27 | 9 888 |
| Oct 03, 2023 | $1.23 | $1.23 | $1.23 | $1.23 | 3 522 |
