Dark

CNFR
Conifer Holdings, Inc
stock NASDAQ

Inactive

Sep 29, 2025

1.48USD+24.380%(+0.29)602,590

Pre-market

0.00USD-100.000%(-1.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-29	1.160000	1.515000	1.030000	1.480000	+24.380%	602,590	0.000%
2025-09-26	1.220000	1.250000	1.160000	1.189900	-4.808%	56,959	+24.380%
2025-09-25	1.170000	1.310000	1.170000	1.250000	+7.759%	115,790	+18.400%
2025-09-24	1.280000	1.290000	1.140000	1.160000	-9.375%	120,773	+27.586%
2025-09-23	1.240000	1.330000	1.230000	1.280000	-3.030%	121,783	+15.625%
2025-09-22	1.520000	1.537500	1.290000	1.320000	-19.018%	268,623	+12.121%
2025-09-19	1.720000	1.720000	1.500000	1.630000	-7.649%	322,624	-9.202%
2025-09-18	1.880000	1.965400	1.490000	1.765000	-13.054%	557,088	-16.147%
2025-09-17	1.700000	2.125000	1.620000	2.030000	+15.341%	1,561,364	-27.094%
2025-09-16	2.100000	2.210000	1.430000	1.760000	+55.532%	41,361,116	-15.909%
2025-09-15	1.160000	1.205000	1.030000	1.131600	-7.624%	1,734,735	+30.788%
2025-09-12	0.950000	1.265800	0.950000	1.225000	+31.720%	544,210	+20.816%
2025-09-11	0.857200	0.963299	0.857200	0.930000	+0.895%	93,007	+59.140%
2025-09-10	0.978700	1.000000	0.875000	0.921750	-5.819%	201,820	+60.564%
2025-09-09	0.764600	1.250000	0.764600	0.978700	+29.201%	4,981,262	+51.221%
2025-09-08	0.740000	0.757500	0.712201	0.757500	+2.365%	14,435	+95.380%
2025-09-05	0.750100	0.770000	0.740000	0.740000	-1.333%	4,569	+100.000%
2025-09-04	0.750000	0.825700	0.750000	0.750000	+0.013%	16,160	+97.333%
2025-09-03	0.760000	0.770000	0.740000	0.749900	-1.420%	12,887	+97.360%
2025-09-02	0.780000	0.780000	0.760700	0.760700	-3.046%	4,180	+94.558%
2025-08-29	0.760100	0.809000	0.760100	0.784600	-1.308%	2,202	+88.631%
2025-08-28	0.795000	0.802000	0.795000	0.795000	0.000%	1,029	+86.164%
2025-08-27	0.830000	0.831100	0.795000	0.795000	-3.648%	7,832	+86.164%
2025-08-26	0.840000	0.849900	0.825100	0.825100	+1.864%	12,884	+79.372%
2025-08-25	0.840000	0.850000	0.810000	0.810000	+0.037%	29,592	+82.716%
2025-08-22	0.821000	0.821000	0.790000	0.809700	+2.364%	10,055	+82.784%
2025-08-21	0.820000	0.839300	0.791000	0.791000	-8.423%	10,832	+87.105%
2025-08-20	0.759900	0.900000	0.749681	0.863750	+13.211%	51,808	+71.346%
2025-08-19	0.750000	0.827499	0.750000	0.762956	+1.443%	20,691	+93.982%
2025-08-18	0.751000	0.899900	0.750100	0.752100	-2.710%	7,948	+96.782%
2025-08-15	0.746000	0.773049	0.746000	0.773049	-5.565%	2,603	+91.450%
2025-08-14	0.790000	0.830000	0.789900	0.818600	+2.517%	14,527	+80.796%
2025-08-13	0.850000	0.860100	0.798500	0.798500	-0.188%	4,406	+85.348%
2025-08-12	0.800000	0.902800	0.798100	0.800000	-5.258%	8,991	+85.000%
2025-08-11	0.771500	0.877700	0.771500	0.844400	+2.938%	2,147	+75.272%
2025-08-08	0.810000	0.885150	0.801500	0.820300	+1.459%	2,706	+80.422%
2025-08-07	0.839000	0.930700	0.808500	0.808500	+1.259%	1,625	+83.055%
2025-08-06	0.800500	0.826700	0.740000	0.798451	-5.998%	10,336	+85.359%
2025-08-05	0.820100	0.849400	0.730101	0.849400	+1.119%	3,421	+74.241%
2025-08-04	0.810000	0.840000	0.810000	0.840000	+2.439%	1,739	+76.190%
2025-08-01	0.751600	0.838400	0.751600	0.820000	-6.049%	4,156	+80.488%
2025-07-31	0.870000	0.889600	0.870000	0.872800	+3.131%	983	+69.569%
2025-07-30	0.900000	0.900000	0.836600	0.846300	-5.652%	2,930	+74.879%
2025-07-29	0.959900	0.959900	0.897000	0.897000	-5.180%	4,426	+64.994%
2025-07-28	0.950000	0.960000	0.900000	0.946000	+5.111%	8,560	+56.448%
2025-07-25	0.907200	0.949800	0.895700	0.900000	+1.123%	2,057	+64.444%
2025-07-24	0.910000	0.914950	0.890001	0.890001	+2.252%	3,192	+66.292%
2025-07-23	0.870000	0.959900	0.808099	0.870400	-1.091%	18,995	+70.037%
2025-07-22	0.870000	0.933180	0.870000	0.880000	+1.138%	4,214	+68.182%
2025-07-21	0.980000	0.980000	0.870000	0.870100	-0.287%	3,371	+70.095%
2025-07-18	0.930000	0.930000	0.864000	0.872600	-4.110%	4,993	+69.608%
2025-07-17	0.860001	0.969900	0.860001	0.910000	+5.814%	8,460	+62.637%
2025-07-16	0.930000	0.930000	0.860000	0.860000	+6.179%	13,943	+72.093%
2025-07-15	0.800000	0.810000	0.800000	0.809950	+2.525%	1,976	+82.727%
2025-07-14	0.810000	0.810000	0.766800	0.790000	-2.445%	2,961	+87.342%
2025-07-11	0.789100	0.810000	0.779800	0.809800	+7.401%	15,119	+82.761%
2025-07-10	0.711200	0.754000	0.711200	0.754000	+0.093%	4,855	+96.286%
2025-07-09	0.740700	0.753300	0.724999	0.753300	+3.192%	19,972	+96.469%
2025-07-08	0.735050	0.754000	0.730000	0.730000	-1.351%	13,307	+102.740%
2025-07-07	0.740000	0.760000	0.730100	0.740000	-2.632%	4,789	+100.000%
2025-07-03	0.770800	0.774600	0.760000	0.760000	0.000%	1,425	+94.737%
2025-07-02	0.739999	0.774500	0.739999	0.760000	-0.092%	1,942	+94.737%
2025-07-01	0.730000	0.779550	0.730000	0.760701	+4.924%	3,021	+94.557%
2025-06-30	0.789100	0.789100	0.725000	0.725000	-8.135%	1,132	+104.138%
2025-06-27	0.809900	0.809900	0.740100	0.789200	+6.533%	3,479	+87.532%
2025-06-26	0.770000	0.770000	0.740100	0.740800	-3.792%	4,181	+99.784%
2025-06-23	0.809900	0.809900	0.762450	0.770000	-1.282%	1,860	+92.208%
2025-06-20	0.794000	0.798901	0.780000	0.780000	-1.278%	3,234	+89.744%
2025-06-18	0.796000	0.796200	0.790100	0.790100	-1.102%	1,264	+87.318%
2025-06-17	0.790000	0.798900	0.790000	0.798900	+1.771%	382	+85.255%
2025-06-16	0.790000	0.790000	0.785000	0.785000	-0.254%	2,407	+88.535%
2025-06-13	0.790000	0.800000	0.787000	0.787000	-0.380%	2,934	+88.056%
2025-06-12	0.790100	0.790100	0.790000	0.790000	-0.326%	4,798	+87.342%
2025-06-11	0.792581	0.792581	0.792581	0.792581	+1.613%	2,091	+86.732%
2025-06-10	0.742000	0.800150	0.740000	0.780000	+5.121%	2,037	+89.744%
2025-06-09	0.800000	0.800000	0.742000	0.742000	-1.754%	1,408	+99.461%
2025-06-06	0.770000	0.770000	0.740500	0.755250	-1.916%	3,946	+95.962%
2025-06-05	0.770000	0.770000	0.770000	0.770000	0.000%	3,188	+92.208%
2025-06-04	0.770000	0.770000	0.770000	0.770000	0.000%	997	+92.208%
2025-06-03	0.790000	0.800000	0.750000	0.770000	-4.927%	10,542	+92.208%
2025-06-02	0.835000	0.835000	0.800000	0.809900	-3.537%	15,569	+82.739%
2025-05-30	0.832400	0.848900	0.830000	0.839600	+0.877%	41,647	+76.274%
2025-05-29	0.820000	0.832800	0.820000	0.832300	+1.848%	7,942	+77.820%
2025-05-28	0.739400	0.830000	0.739400	0.817200	+0.889%	4,301	+81.106%
2025-05-27	0.787800	0.821500	0.787800	0.810000	+5.195%	3,044	+82.716%
2025-05-23	0.770000	0.770000	0.770000	0.770000	-2.259%	857	+92.208%
2025-05-22	0.797000	0.797000	0.729000	0.787800	+2.312%	13,898	+87.865%
2025-05-21	0.749900	0.800000	0.749900	0.770000	-7.229%	13,516	+92.208%
2025-05-20	0.817400	0.830000	0.817400	0.830000	-4.378%	1,821	+78.313%
2025-05-19	0.868000	0.868000	0.868000	0.868000	+5.596%	1,567	+70.507%
2025-05-16	0.841900	0.841900	0.786999	0.822000	+0.134%	3,753	+80.049%
2025-05-15	0.825000	0.851000	0.815400	0.820900	-0.497%	21,176	+80.290%
2025-05-14	0.715000	0.860000	0.715000	0.825000	+11.486%	17,342	+79.394%
2025-05-13	0.735000	0.745000	0.700000	0.740000	-0.671%	22,920	+100.000%
2025-05-12	0.745000	0.745000	0.717499	0.745000	+2.055%	11,830	+98.658%
2025-05-09	0.740000	0.740000	0.710000	0.730000	-1.218%	21,760	+102.740%
2025-05-08	0.744900	0.744900	0.714500	0.739000	+7.101%	3,023	+100.271%
2025-05-07	0.745000	0.745000	0.690000	0.690000	-6.757%	2,118	+114.493%
2025-05-06	0.745000	0.745000	0.707500	0.740000	-0.631%	14,795	+100.000%
2025-05-05	0.743500	0.745000	0.720000	0.744700	+6.386%	90,844	+98.738%
2025-05-02	0.627450	0.720000	0.627450	0.700000	+3.719%	12,380	+111.429%
2025-05-01	0.671000	0.699800	0.650000	0.674900	-3.586%	3,222	+119.292%
2025-04-30	0.700000	0.700000	0.650000	0.700000	+6.117%	11,376	+111.429%
2025-04-29	0.689400	0.766400	0.633400	0.659650	+2.589%	141,040	+124.361%
2025-04-28	0.677200	0.698800	0.643000	0.643000	-1.229%	93,701	+130.171%
2025-04-25	0.688000	0.698599	0.650100	0.651000	-5.378%	116,235	+127.343%
2025-04-24	0.650100	0.689900	0.650000	0.688000	+6.667%	5,851	+115.116%
2025-04-23	0.603200	0.645100	0.602700	0.645000	-1.826%	1,549	+129.457%
2025-04-22	0.637000	0.670000	0.603200	0.657000	+8.823%	114,337	+125.266%
2025-04-21	0.604000	0.680000	0.603000	0.603731	+0.288%	3,037	+145.142%
2025-04-17	0.640000	0.660000	0.602000	0.602000	-6.077%	16,148	+145.847%
2025-04-16	0.606100	0.680000	0.606100	0.640950	+0.446%	7,874	+130.907%
2025-04-15	0.595000	0.650000	0.523700	0.638101	+1.933%	9,945	+131.938%
2025-04-14	0.680000	0.680400	0.620300	0.626000	+0.968%	5,874	+136.422%
2025-04-11	0.679900	0.679900	0.620000	0.620000	-9.199%	19,675	+138.710%
2025-04-10	0.626000	0.690000	0.620000	0.682813	+6.690%	31,156	+116.750%
2025-04-09	0.620000	0.697000	0.595610	0.640000	+7.545%	41,114	+131.250%
2025-04-08	0.570000	0.628400	0.570000	0.595100	+1.709%	20,396	+148.698%
2025-04-07	0.480000	0.610000	0.480000	0.585100	+24.489%	176,802	+152.948%
2025-04-04	0.480000	0.499900	0.450000	0.470000	+2.305%	14,872	+214.894%
2025-04-03	0.527000	0.530000	0.416200	0.459410	-8.974%	22,001	+222.152%
2025-04-02	0.486000	0.530000	0.486000	0.504700	+3.074%	37,332	+193.244%
2025-04-01	0.495700	0.534700	0.451310	0.489650	-4.178%	33,717	+202.257%
2025-03-31	0.635200	0.635200	0.445500	0.511000	-25.183%	145,739	+189.628%
2025-03-28	0.683000	0.683000	0.683000	0.683000	+5.723%	33,816	+116.691%
2025-03-27	0.660000	0.660000	0.626400	0.646028	-2.117%	2,237	+129.092%
2025-03-26	0.625200	0.705600	0.625100	0.660000	-2.004%	3,891	+124.242%
2025-03-25	0.660000	0.705600	0.629200	0.673500	-0.222%	11,760	+119.748%
2025-03-24	0.731600	0.731600	0.600000	0.675000	-4.956%	28,891	+119.259%
2025-03-21	0.700000	0.783100	0.671800	0.710200	-2.845%	3,609	+108.392%
2025-03-20	0.707300	0.748373	0.707300	0.731000	+10.540%	2,746	+102.462%
2025-03-19	0.651100	0.702100	0.651100	0.661300	+3.522%	5,412	+123.802%
2025-03-18	0.809500	0.839900	0.630500	0.638800	-7.420%	37,448	+131.684%
2025-03-17	0.800000	0.800000	0.684800	0.690000	-14.815%	16,446	+114.493%
2025-03-14	0.810000	0.810000	0.810000	0.810000	0.000%	299	+82.716%
2025-03-13	0.810000	0.810000	0.810000	0.810000	+0.359%	1,983	+82.716%
2025-03-12	0.850000	0.859000	0.751200	0.807100	-3.917%	18,281	+83.373%
2025-03-11	0.880000	0.930000	0.840000	0.840000	-6.667%	2,490	+76.190%
2025-03-10	0.880400	0.900000	0.880400	0.900000	-3.142%	1,495	+64.444%
2025-03-07	0.981400	1.060000	0.800000	0.929200	-3.198%	76,488	+59.277%
2025-03-06	0.959900	0.959900	0.959900	0.959900	-0.010%	613	+54.183%
2025-03-05	0.980000	0.980000	0.960000	0.960000	-2.041%	1,689	+54.167%
2025-03-04	1.000000	1.000000	0.980000	0.980000	+1.062%	5,419	+51.020%
2025-03-03	0.910300	0.999600	0.910300	0.969700	-1.051%	12,535	+52.625%
2025-02-28	0.980000	0.980000	0.980000	0.980000	-1.010%	714	+51.020%
2025-02-27	0.910300	0.993300	0.910300	0.990000	0.000%	3,137	+49.495%
2025-02-26	0.990000	0.990000	0.970000	0.990000	+2.030%	8,610	+49.495%
2025-02-25	1.000000	1.000000	0.960000	0.970300	-3.931%	2,648	+52.530%
2025-02-24	1.000000	1.050000	1.000000	1.010000	+1.406%	11,660	+46.535%
2025-02-21	1.000000	1.010000	0.970000	0.996000	-2.353%	9,175	+48.594%
2025-02-20	1.070000	1.070000	1.020000	1.020000	+0.493%	3,053	+45.098%
2025-02-19	0.960000	1.015000	0.960000	1.015000	+0.495%	4,871	+45.813%
2025-02-18	1.090000	1.090000	1.010000	1.010000	+1.508%	517	+46.535%
2025-02-14	1.000000	1.020000	0.995000	0.995000	-0.500%	4,324	+48.744%
2025-02-13	0.960000	1.080000	0.910000	1.000000	+0.604%	26,091	+48.000%
2025-02-12	1.002300	1.002300	0.992000	0.994000	+3.499%	1,152	+48.893%
2025-02-10	0.980000	0.990000	0.960400	0.960400	-2.000%	5,469	+54.102%
2025-02-06	0.980000	0.980100	0.960000	0.980000	0.000%	5,848	+51.020%
2025-02-05	0.971100	1.000000	0.971100	0.980000	+0.916%	15,456	+51.020%
2025-02-04	0.971100	0.971100	0.971100	0.971100	-5.718%	214	+52.404%
2025-02-03	0.995600	1.030000	0.971200	1.030000	+0.970%	1,788	+43.689%
2025-01-31	1.020000	1.028400	1.020000	1.020100	-5.546%	764	+45.084%
2025-01-30	1.080000	1.080000	1.080000	1.080000	+6.931%	207	+37.037%
2025-01-29	1.010000	1.010000	1.010000	1.010000	+1.000%	667	+46.535%
2025-01-28	0.975000	1.000000	0.973050	1.000000	-3.846%	1,832	+48.000%
2025-01-24	1.040000	1.040000	1.040000	1.040000	-0.478%	1,417	+42.308%
2025-01-23	1.040000	1.115300	1.040000	1.045000	+0.481%	3,682	+41.627%
2025-01-22	1.030000	1.090000	1.030000	1.040000	+0.971%	2,410	+42.308%
2025-01-21	1.020000	1.030000	1.020000	1.030000	+0.980%	595	+43.689%
2025-01-17	1.030000	1.030000	1.010000	1.020000	+2.000%	2,584	+45.098%
2025-01-16	1.000100	1.063100	1.000000	1.000000	+1.999%	3,562	+48.000%
2025-01-15	1.039900	1.039900	0.976600	0.980400	-6.205%	11,513	+50.959%
2025-01-14	1.054500	1.070000	1.045260	1.045260	-6.673%	1,460	+41.592%
2025-01-13	1.110000	1.120000	1.027700	1.120000	+0.009%	4,222	+32.143%
2025-01-10	1.060000	1.126100	0.982100	1.119900	+5.651%	6,260	+32.155%
2025-01-08	1.060000	1.060000	1.000000	1.060000	0.000%	19,284	+39.623%
2025-01-07	1.100000	1.156000	1.060000	1.060000	-1.879%	6,669	+39.623%
2025-01-06	1.088400	1.162800	1.080000	1.080300	+0.028%	2,310	+36.999%
2025-01-03	1.105000	1.105000	1.080000	1.080000	-3.571%	1,025	+37.037%
2025-01-02	1.100000	1.130000	1.080000	1.120000	-4.274%	4,623	+32.143%
2024-12-31	1.070000	1.200000	1.070000	1.170000	+6.364%	27,689	+26.496%
2024-12-30	1.010000	1.120800	1.010000	1.100000	-1.786%	38,346	+34.545%
2024-12-27	1.090000	1.130000	1.020000	1.120000	+2.752%	12,915	+32.143%
2024-12-26	1.020000	1.101100	1.020000	1.090000	+1.395%	2,295	+35.780%
2024-12-24	1.085000	1.085000	1.044700	1.075000	+1.320%	3,108	+37.674%
2024-12-23	1.030000	1.130000	1.020000	1.061000	-0.841%	1,459	+39.491%
2024-12-20	1.060000	1.070000	1.050000	1.070000	-2.727%	1,612	+38.318%
2024-12-19	1.070000	1.100000	1.040000	1.100000	-0.901%	31,522	+34.545%
2024-12-18	1.110000	1.125000	1.070000	1.110000	-5.064%	61,502	+33.333%
2024-12-17	1.160000	1.169203	1.060000	1.169203	+1.670%	24,724	+26.582%
2024-12-16	1.190000	1.190000	1.080000	1.150000	0.000%	16,400	+28.696%
2024-12-13	1.100000	1.150000	1.060600	1.150000	+4.545%	7,553	+28.696%
2024-12-12	1.145300	1.145300	1.100000	1.100000	-3.509%	3,185	+34.545%
2024-12-11	1.120000	1.140000	1.100000	1.140000	+3.636%	2,562	+29.825%
2024-12-10	1.110000	1.110000	1.060000	1.100000	-3.509%	3,220	+34.545%
2024-12-09	1.100000	1.160000	1.020000	1.140000	-1.724%	103,952	+29.825%
2024-12-06	1.110000	1.160000	1.100000	1.160000	0.000%	9,589	+27.586%
2024-12-05	1.110000	1.160000	1.110000	1.160000	0.000%	1,351	+27.586%
2024-12-04	1.080100	1.160000	1.080100	1.160000	+3.571%	4,181	+27.586%
2024-12-03	1.180000	1.184400	1.090000	1.120000	-3.498%	4,550	+32.143%
2024-12-02	1.110000	1.190000	1.110000	1.160600	+5.260%	2,686	+27.520%
2024-11-29	1.170000	1.170000	1.102600	1.102600	-3.703%	1,274	+34.228%
2024-11-27	1.090000	1.150000	1.090000	1.145000	+0.474%	15,930	+29.258%
2024-11-26	1.190000	1.190000	1.125000	1.139600	-0.904%	1,998	+29.870%
2024-11-25	1.190000	1.190000	1.140100	1.150000	-3.361%	2,153	+28.696%
2024-11-22	1.140000	1.200000	1.080000	1.190000	-0.833%	23,224	+24.370%
2024-11-21	1.129400	1.200000	1.081200	1.200000	+0.008%	8,803	+23.333%
2024-11-20	1.141700	1.200000	1.141700	1.199900	+0.832%	2,204	+23.344%
2024-11-19	1.135000	1.193200	1.135000	1.190000	+0.651%	8,511	+24.370%
2024-11-18	1.170000	1.190000	1.156200	1.182300	+0.638%	1,945	+25.180%
2024-11-15	1.180000	1.188900	1.131200	1.174800	-1.277%	4,323	+25.979%
2024-11-14	1.264600	1.300000	1.140000	1.190000	-0.833%	27,301	+24.370%
2024-11-13	1.175000	1.200000	1.100000	1.200000	-0.826%	6,993	+23.333%
2024-11-12	1.210000	1.210000	1.180000	1.210000	-0.820%	4,867	+22.314%
2024-11-11	1.180000	1.220000	1.150000	1.220000	+3.390%	3,117	+21.311%
2024-11-08	1.128800	1.220000	1.128800	1.180000	-4.839%	9,318	+25.424%
2024-11-07	1.170000	1.259000	1.160000	1.240000	+6.897%	9,967	+19.355%
2024-11-06	1.190000	1.200000	1.140000	1.160000	0.000%	16,282	+27.586%
2024-11-05	1.170000	1.200000	1.130000	1.160000	-5.691%	18,697	+27.586%
2024-11-04	1.140000	1.230000	1.130000	1.230000	+4.237%	5,634	+20.325%
2024-11-01	1.230000	1.262900	1.140000	1.180000	-5.600%	18,598	+25.424%
2024-10-31	1.250000	1.330000	1.180000	1.250000	+1.346%	146,569	+18.400%
2024-10-30	1.160000	1.270000	1.160000	1.233400	+0.276%	17,212	+19.994%
2024-10-29	1.264300	1.264300	1.195000	1.230000	+2.500%	10,771	+20.325%
2024-10-28	1.180000	1.220000	1.180000	1.200000	-2.439%	21,037	+23.333%
2024-10-25	1.243300	1.250000	1.180100	1.230000	+4.061%	5,488	+20.325%
2024-10-24	1.130000	1.189600	1.120000	1.182000	+5.583%	18,727	+25.212%
2024-10-23	1.095000	1.197100	1.040000	1.119500	+4.626%	114,116	+32.202%
2024-10-22	1.117400	1.117400	1.060000	1.070000	+1.905%	4,008	+38.318%
2024-10-21	1.070000	1.070000	0.981000	1.050000	-1.869%	4,638	+40.952%
2024-10-18	1.070000	1.150000	1.070000	1.070000	0.000%	3,140	+38.318%
2024-10-17	1.090000	1.090000	1.060000	1.070000	+0.943%	4,170	+38.318%
2024-10-16	1.070000	1.090000	1.060000	1.060000	-3.636%	4,213	+39.623%
2024-10-15	1.065300	1.129300	1.065300	1.100000	-4.106%	10,360	+34.545%
2024-10-14	1.120000	1.147100	1.080000	1.147100	+0.623%	4,052	+29.021%
2024-10-11	1.110000	1.199500	1.110000	1.140000	-0.870%	17,633	+29.825%
2024-10-10	1.184300	1.190000	1.130000	1.150000	+1.806%	14,315	+28.696%
2024-10-09	1.050000	1.129600	1.050000	1.129600	+8.615%	49,146	+31.020%
2024-10-08	1.059900	1.059900	0.975000	1.040000	-2.676%	13,106	+42.308%
2024-10-07	1.030000	1.068600	0.999809	1.068600	-0.131%	4,280	+38.499%
2024-10-04	1.040000	1.070000	1.020000	1.070000	0.000%	24,620	+38.318%
2024-10-03	0.990000	1.070000	0.971200	1.070000	+1.905%	8,311	+38.318%
2024-10-02	1.030000	1.050000	0.990000	1.050000	0.000%	3,061	+40.952%
2024-10-01	1.040000	1.050000	1.010000	1.050000	-3.670%	6,896	+40.952%
2024-09-30	1.010000	1.090000	0.970600	1.090000	+12.371%	45,186	+35.780%
2024-09-27	1.020000	1.040000	0.970000	0.970000	-6.731%	37,539	+52.577%
2024-09-26	1.010000	1.063400	1.010000	1.040000	-0.952%	16,495	+42.308%
2024-09-25	1.050000	1.063000	1.006800	1.050000	-1.869%	34,818	+40.952%
2024-09-24	0.970000	1.090000	0.970000	1.070000	+7.000%	64,284	+38.318%
2024-09-23	1.030000	1.030000	0.960000	1.000000	-1.961%	94,856	+48.000%
2024-09-20	1.020000	1.040000	0.950000	1.020000	-1.923%	84,341	+45.098%
2024-09-19	1.100000	1.100000	1.010000	1.040000	-5.455%	114,324	+42.308%
2024-09-18	1.050000	1.190000	1.010000	1.100000	+4.762%	202,435	+34.545%
2024-09-17	1.020000	1.080000	1.020000	1.050000	+1.942%	53,716	+40.952%
2024-09-16	1.030000	1.073000	1.010000	1.030000	+2.437%	62,247	+43.689%
2024-09-13	1.120000	1.170000	0.997100	1.005500	-6.898%	83,425	+47.190%
2024-09-12	1.120000	1.180000	1.000000	1.080000	-3.571%	129,729	+37.037%
2024-09-11	1.230000	1.230000	1.120000	1.120000	-10.400%	113,258	+32.143%
2024-09-10	1.250000	1.320000	1.100000	1.250000	-4.580%	377,089	+18.400%
2024-09-09	1.560000	1.682800	1.270000	1.310000	-16.026%	405,058	+12.977%
2024-09-06	1.750000	1.770000	1.350000	1.560000	-16.129%	719,013	-5.128%
2024-09-05	1.490000	1.910000	1.470000	1.860000	+27.397%	4,158,397	-20.430%
2024-09-04	1.710000	1.850000	1.370000	1.460000	+26.957%	44,473,053	+1.370%
2024-09-03	0.954400	1.390000	0.810900	1.150000	+65.945%	65,210,049	+28.696%
2024-08-30	0.663000	0.720000	0.660000	0.693000	+1.375%	6,627	+113.564%
2024-08-29	0.710000	0.710000	0.683600	0.683600	+5.008%	1,605	+116.501%
2024-08-28	0.661000	0.740000	0.651000	0.651000	+0.077%	3,070	+127.343%
2024-08-27	0.720200	0.720200	0.650500	0.650500	-0.015%	8,563	+127.517%
2024-08-26	0.691000	0.691000	0.650500	0.650600	-9.764%	7,912	+127.482%
2024-08-23	0.721000	0.721000	0.700000	0.721000	+2.415%	10,429	+105.270%
2024-08-22	0.705000	0.708000	0.704000	0.704000	-7.368%	1,675	+110.227%
2024-08-21	0.790000	0.790000	0.684705	0.760000	+1.604%	4,320	+94.737%
2024-08-20	0.780000	0.780000	0.651000	0.748000	0.000%	8,096	+97.861%
2024-08-19	0.752200	0.752200	0.737600	0.748000	+0.282%	11,800	+97.861%
2024-08-16	0.770000	0.775900	0.710000	0.745900	-0.161%	4,061	+98.418%
2024-08-15	0.980000	0.980000	0.700000	0.747100	-25.290%	78,802	+98.099%
2024-08-14	1.190000	1.208900	1.000000	1.000000	-18.699%	62,492	+48.000%
2024-08-13	1.140000	1.230000	1.070000	1.230000	+2.500%	90,547	+20.325%
2024-08-12	0.908400	1.280000	0.886200	1.200000	+53.846%	984,831	+23.333%
2024-08-09	0.830000	0.870000	0.690300	0.780000	-10.355%	7,695	+89.744%
2024-08-08	0.870100	0.870100	0.870100	0.870100	+20.014%	748	+70.095%
2024-08-07	0.847501	0.847501	0.725000	0.725000	-9.375%	1,847	+104.138%
2024-08-06	0.750000	0.840000	0.750000	0.800000	+14.286%	9,904	+85.000%
2024-08-05	0.787500	0.825001	0.670000	0.700000	-11.111%	2,315	+111.429%
2024-08-02	0.860000	0.880000	0.744000	0.787500	-10.511%	2,989	+87.937%
2024-08-01	0.880000	0.880000	0.860000	0.880000	+0.434%	505	+68.182%
2024-07-31	0.860000	0.876200	0.860000	0.876200	+5.566%	1,719	+68.911%
2024-07-30	0.840000	0.949899	0.830000	0.830000	-7.788%	3,998	+78.313%
2024-07-26	0.970000	0.970000	0.900100	0.900100	+1.375%	498	+64.426%
2024-07-25	0.889900	0.930000	0.870000	0.887890	+4.225%	6,573	+66.687%
2024-07-24	0.830000	0.851901	0.830000	0.851901	+3.890%	826	+73.729%
2024-07-23	0.810000	0.820000	0.810000	0.820000	-3.188%	717	+80.488%
2024-07-22	0.890551	0.895500	0.820000	0.847000	-0.482%	3,335	+74.734%
2024-07-19	0.926735	0.927500	0.851000	0.851100	+3.666%	2,640	+73.893%
2024-07-18	0.869000	0.900000	0.821000	0.821000	-5.524%	11,127	+80.268%
2024-07-17	0.830000	0.907749	0.830000	0.869000	+4.699%	752	+70.311%
2024-07-16	0.900000	0.920000	0.815300	0.830000	-9.783%	5,087	+78.313%
2024-07-15	0.764200	0.980000	0.764200	0.920000	+4.545%	13,484	+60.870%
2024-07-12	0.821935	0.880000	0.750000	0.880000	-1.124%	14,160	+68.182%
2024-07-11	1.170000	1.260000	0.850000	0.890000	-17.209%	200,440	+66.292%
2024-07-10	1.030000	1.180000	0.825900	1.075000	+20.031%	120,374	+37.674%
2024-07-09	0.897600	1.050000	0.895600	0.895600	-3.699%	17,810	+65.252%
2024-07-05	0.930000	0.930000	0.780100	0.930000	+6.897%	9,301	+59.140%
2024-07-03	0.869900	0.870000	0.869900	0.870000	+7.381%	918	+70.115%
2024-07-02	0.990000	0.994900	0.810200	0.810200	-11.133%	2,101	+82.671%
2024-07-01	0.898600	1.030000	0.800407	0.911700	+18.403%	15,054	+62.334%
2024-06-27	0.790000	0.870000	0.770000	0.770000	-3.509%	747	+92.208%
2024-06-26	0.780100	0.798000	0.780100	0.798000	+2.822%	530	+85.464%
2024-06-25	0.825000	0.825000	0.776100	0.776100	-6.505%	3,073	+90.697%
2024-06-24	0.840000	0.900000	0.830100	0.830100	+0.012%	17,396	+78.292%
2024-06-21	0.971900	0.975699	0.830000	0.830000	-2.353%	8,325	+78.313%
2024-06-20	0.820000	0.850000	0.820000	0.850000	+1.178%	1,054	+74.118%
2024-06-18	0.920000	0.920000	0.800100	0.840100	-11.475%	6,423	+76.170%
2024-06-17	1.040000	1.040000	0.760100	0.949000	+2.733%	8,242	+55.954%
2024-06-14	1.010000	1.010000	0.900000	0.923751	+2.639%	4,637	+60.216%
2024-06-13	1.040000	1.040000	0.900000	0.900000	-9.548%	958	+64.444%
2024-06-12	1.040000	1.040000	0.900000	0.995000	-4.327%	36,417	+48.744%
2024-06-11	0.950000	1.040000	0.911200	1.040000	+8.333%	7,051	+42.308%
2024-06-10	0.990000	0.990100	0.911200	0.960000	-4.259%	2,028	+54.167%
2024-06-06	0.990100	1.035000	0.990100	1.002700	+0.270%	1,893	+47.601%
2024-06-05	1.020100	1.020100	1.000000	1.000000	-3.846%	501	+48.000%
2024-06-04	1.109900	1.109900	0.960000	1.040000	-4.587%	1,029	+42.308%
2024-06-03	1.050000	1.090000	1.050000	1.090000	+3.810%	942	+35.780%
2024-05-31	1.050000	1.050000	1.050000	1.050000	+3.960%	788	+40.952%
2024-05-30	1.080000	1.080000	0.951200	1.010000	-1.942%	2,156	+46.535%
2024-05-29	1.110000	1.110000	0.994800	1.030000	-6.364%	9,989	+43.689%
2024-05-28	0.889600	1.160000	0.889600	1.100000	+29.412%	95,648	+34.545%
2024-05-24	0.820000	0.899900	0.800000	0.850000	-5.545%	27,361	+74.118%
2024-05-23	0.851200	0.900000	0.820100	0.899900	-2.703%	4,786	+64.463%
2024-05-22	0.871200	0.924899	0.851300	0.924899	-1.133%	4,231	+60.017%
2024-05-20	0.925200	0.935500	0.879700	0.935500	+6.343%	626	+58.204%
2024-05-17	0.879700	0.939800	0.879700	0.879700	+0.034%	7,924	+68.239%
2024-05-16	0.990000	0.990000	0.879400	0.879400	-11.654%	2,331	+68.297%
2024-05-15	0.871300	1.020000	0.871300	0.995400	+0.323%	11,269	+48.684%
2024-05-14	0.910000	0.992200	0.910000	0.992200	+5.084%	5,438	+49.163%
2024-05-13	0.990000	1.020000	0.944200	0.944200	-6.515%	9,739	+56.746%
2024-05-10	1.000000	1.010000	1.000000	1.010000	+23.141%	2,035	+46.535%
2024-05-09	0.801200	0.959000	0.801200	0.820200	-5.113%	971	+80.444%
2024-05-08	1.010000	1.010000	0.820100	0.864400	-9.958%	1,137	+71.217%
2024-05-07	0.978800	1.029900	0.919399	0.960000	+10.345%	13,133	+54.167%
2024-05-06	0.949899	0.950000	0.870000	0.870000	-4.396%	9,596	+70.115%
2024-05-02	0.900000	0.910000	0.900000	0.910000	+1.111%	1,515	+62.637%
2024-04-30	0.889900	0.979900	0.881600	0.900000	+1.124%	2,207	+64.444%
2024-04-29	0.900000	1.029900	0.890000	0.890000	-11.000%	17,481	+66.292%
2024-04-26	0.902200	1.010000	0.902200	1.000000	+3.520%	4,797	+48.000%
2024-04-25	0.966000	0.966000	0.966000	0.966000	0.000%	647	+53.209%
2024-04-23	0.934100	0.966000	0.934100	0.966000	-0.010%	5,589	+53.209%
2024-04-19	0.966100	0.966100	0.966100	0.966100	-7.990%	271	+53.193%
2024-04-16	1.050000	1.050000	1.050000	1.050000	+11.762%	355	+40.952%
2024-04-15	0.890100	0.939500	0.881700	0.939500	+4.389%	6,599	+57.531%
2024-04-12	0.980000	0.980000	0.900000	0.900000	0.000%	2,306	+64.444%
2024-04-11	0.950100	0.952500	0.900000	0.900000	-4.903%	10,258	+64.444%
2024-04-09	1.140000	1.226900	0.882300	0.946400	-2.433%	5,591	+56.382%
2024-04-08	0.899500	1.000000	0.899500	0.970000	-11.009%	3,924	+52.577%
2024-04-05	1.090000	1.090000	1.090000	1.090000	0.000%	245	+35.780%
2024-04-04	0.950000	1.090000	0.950000	1.090000	+4.818%	3,373	+35.780%
2024-04-03	0.931100	1.040000	0.913400	1.039900	+11.697%	9,023	+42.321%
2024-04-02	1.170000	1.170000	0.880000	0.931000	-26.105%	27,868	+58.969%
2024-04-01	1.259900	1.259900	1.259900	1.259900	+11.505%	580	+17.470%
2024-03-28	1.120000	1.247800	1.120000	1.129900	+1.518%	2,746	+30.985%
2024-03-27	1.180000	1.180000	1.100300	1.113000	+1.173%	3,279	+32.974%
2024-03-25	1.100000	1.100100	1.100000	1.100100	-8.325%	2,851	+34.533%
2024-03-22	1.150000	1.200000	1.150000	1.200000	+7.181%	459	+23.333%
2024-03-21	1.110000	1.120000	1.100000	1.119600	+1.782%	5,463	+32.190%
2024-03-20	1.101800	1.101800	1.100000	1.100000	0.000%	622	+34.545%
2024-03-19	1.100000	1.120000	1.100000	1.100000	0.000%	12,008	+34.545%
2024-03-18	1.068900	1.300000	1.030000	1.100000	+1.852%	6,389	+34.545%
2024-03-15	1.031700	1.080000	1.031700	1.080000	+3.846%	2,340	+37.037%
2024-03-14	1.030000	1.115000	1.030000	1.040000	+0.971%	3,521	+42.308%
2024-03-13	1.020000	1.041000	1.020000	1.030000	+0.980%	1,961	+43.689%

document.getElementById("Lgh3ss").onerror = function(){this.style.display='none';}; .dark-mode .g4BWqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4BWqB{ color: #333333; background-color: white; border: 2px solid #333333; }CNFRConifer Holdings, Incstock NASDAQ

CNFR
Conifer Holdings, Inc
stock NASDAQ