Dark

CNFRZ
Conifer Holdings, Inc. 9.75% Senior Unsecured Notes due 2028
stock NASDAQ

Inactive

Sep 26, 2025

18.50USD-0.054%(-0.01)7,001

Pre-market

0.00USD-100.000%(-18.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	18.7900	20.9900	18.5000	18.5000	-0.054%	7,001	0.000%
2025-09-25	18.5100	18.5100	18.5100	18.5100	0.000%	161	-0.054%
2025-09-24	19.2500	19.2500	18.5100	18.5100	-3.140%	971	-0.054%
2025-09-23	19.2400	19.2400	19.1100	19.1100	+0.632%	1,023	-3.192%
2025-09-19	19.1900	19.1900	18.9900	18.9900	-2.113%	753	-2.580%
2025-09-17	19.4000	19.4000	19.4000	19.4000	+2.105%	210	-4.639%
2025-09-16	19.2600	19.8800	19.0000	19.0000	-1.401%	2,895	-2.632%
2025-09-15	19.8100	21.0500	19.2700	19.2700	-3.166%	7,849	-3.996%
2025-09-12	19.9000	19.9000	19.9000	19.9000	+2.577%	2,747	-7.035%
2025-09-11	19.4000	19.4000	19.4000	19.4000	0.000%	260	-4.639%
2025-09-10	19.4800	19.6000	18.3000	19.4000	-1.523%	7,405	-4.639%
2025-09-09	19.6700	20.0000	19.6700	19.7000	-3.902%	2,044	-6.091%
2025-09-08	21.5500	21.5500	19.6500	20.5000	-3.302%	8,543	-9.756%
2025-09-05	20.8000	21.4500	20.2500	21.2000	+6.000%	7,156	-12.736%
2025-09-04	20.0000	21.5000	19.5100	20.0000	-5.213%	8,685	-7.500%
2025-09-03	21.6500	21.6500	19.6100	21.1000	-1.171%	5,914	-12.322%
2025-09-02	20.8300	21.3500	20.8300	21.3500	+1.667%	1,736	-13.349%
2025-08-29	21.1300	21.3200	19.6300	21.0000	-1.316%	6,716	-11.905%
2025-08-28	21.5000	21.5000	19.5100	21.2800	+1.333%	2,105	-13.064%
2025-08-27	21.0000	23.0000	21.0000	21.0000	+2.639%	11,939	-11.905%
2025-08-26	20.6000	21.6500	19.1500	20.4600	+1.438%	4,109	-9.580%
2025-08-25	19.8700	21.4000	18.7900	20.1700	+6.158%	5,883	-8.280%
2025-08-21	17.7500	19.2000	17.7500	19.0000	+5.791%	6,417	-2.632%
2025-08-19	17.9600	17.9600	17.9600	17.9600	-0.222%	143	+3.007%
2025-08-18	18.5000	18.5000	17.9700	18.0000	-4.459%	727	+2.778%
2025-08-12	18.6500	18.8400	18.1500	18.8400	-0.053%	3,253	-1.805%
2025-08-11	18.3500	18.8500	18.2800	18.8500	+1.892%	1,274	-1.857%
2025-08-08	18.4400	19.2000	17.5500	18.5000	+1.481%	3,048	0.000%
2025-08-07	19.7000	19.7000	17.5600	18.2300	+1.278%	3,947	+1.481%
2025-08-04	18.4500	19.3000	17.3000	18.0000	+2.875%	3,092	+2.778%
2025-08-01	17.1600	17.6100	17.1600	17.4970	-5.829%	1,382	+5.732%
2025-07-30	19.4500	19.4500	18.5800	18.5800	-6.633%	1,953	-0.431%
2025-07-24	19.9000	19.9000	19.9000	19.9000	0.000%	1,745	-7.035%
2025-07-21	19.1000	19.9000	19.1000	19.9000	0.000%	207	-7.035%
2025-07-18	19.9000	19.9000	19.0100	19.9000	+9.581%	2,315	-7.035%
2025-07-17	18.1600	18.1600	18.1600	18.1600	-9.200%	101	+1.872%
2025-07-15	20.0000	20.0000	20.0000	20.0000	+2.617%	200	-7.500%
2025-07-10	19.4900	19.4900	19.4900	19.4900	+3.122%	1	-5.080%
2025-07-09	18.9000	18.9000	18.9000	18.9000	-3.571%	516	-2.116%
2025-07-08	19.6000	19.6000	18.5300	19.6000	+5.774%	2,612	-5.612%
2025-07-07	19.9000	19.9000	17.6000	18.5300	-7.118%	4,339	-0.162%
2025-06-26	19.9500	19.9500	19.9500	19.9500	-0.250%	154	-7.268%
2025-06-24	18.5000	20.0000	18.5000	20.0000	+12.360%	3,566	-7.500%
2025-06-23	19.8500	19.8500	17.8000	17.8000	-9.184%	1,651	+3.933%
2025-06-17	19.6000	19.6000	19.6000	19.6000	+4.200%	1,646	-5.612%
2025-06-16	18.8100	18.8100	18.8100	18.8100	-0.529%	636	-1.648%
2025-06-13	19.8000	19.8000	18.9100	18.9100	-0.053%	1,347	-2.168%
2025-06-09	19.2000	19.8100	18.9200	18.9200	+2.270%	1,281	-2.220%
2025-06-06	19.8500	20.0000	18.5000	18.5000	-2.683%	1,406	0.000%
2025-06-04	18.2800	19.0100	18.2800	19.0100	+3.428%	1,121	-2.683%
2025-06-03	17.6600	18.3800	17.6600	18.3800	-0.271%	1,266	+0.653%
2025-05-21	18.4300	18.4300	18.4300	18.4300	-0.324%	364	+0.380%
2025-05-20	17.7900	18.4900	17.7900	18.4900	-0.054%	759	+0.054%
2025-05-13	18.5000	18.5000	18.5000	18.5000	+0.271%	379	0.000%
2025-05-12	19.9000	20.4000	17.6000	18.4500	-9.559%	2,721	+0.271%
2025-05-08	20.7000	20.7000	18.6400	20.4000	+0.990%	3,253	-9.314%
2025-05-06	20.2000	20.2000	20.2000	20.2000	+5.593%	2,462	-8.416%
2025-05-05	19.0000	20.7000	19.0000	19.1300	+0.473%	7,224	-3.293%
2025-05-02	21.1000	21.1000	19.0200	19.0400	-1.347%	2,932	-2.836%
2025-05-01	20.9000	20.9800	19.2000	19.3000	-3.500%	3,302	-4.145%
2025-04-30	19.5000	21.3500	18.3000	20.0000	+0.503%	8,846	-7.500%
2025-04-29	20.5000	20.5000	18.3300	19.9000	0.000%	1,335	-7.035%
2025-04-28	20.1000	20.1000	19.2000	19.9000	-7.009%	919	-7.035%
2025-04-25	20.0000	21.4000	20.0000	21.4000	+4.339%	4,355	-13.551%
2025-04-24	21.5500	21.5500	19.0300	20.5100	+0.098%	7,280	-9.800%
2025-04-23	20.0300	22.0000	20.0000	20.4900	-6.864%	7,349	-9.712%
2025-04-22	21.9500	22.0000	21.8998	22.0000	+4.762%	2,116	-15.909%
2025-04-17	21.0000	21.0000	20.0000	21.0000	+5.000%	1,436	-11.905%
2025-04-15	20.0000	20.0000	20.0000	20.0000	+5.541%	111	-7.500%
2025-04-14	18.7000	18.9500	18.0000	18.9500	+5.395%	1,224	-2.375%
2025-04-11	18.9800	18.9800	17.8000	17.9800	-10.055%	3,032	+2.892%
2025-04-09	19.9900	19.9900	19.9900	19.9900	-6.545%	122	-7.454%
2025-03-26	21.3900	21.3900	21.3900	21.3900	0.000%	250	-13.511%
2025-03-24	22.0000	23.5000	21.3900	21.3900	-2.773%	1,853	-13.511%
2025-03-20	22.0000	22.0000	22.0000	22.0000	0.000%	469	-15.909%
2025-03-04	22.0000	22.0000	22.0000	22.0000	+2.136%	693	-15.909%
2025-02-19	22.1000	22.1000	21.5400	21.5400	-2.973%	2,525	-14.113%
2025-02-07	22.8500	22.8500	22.2000	22.2000	0.000%	946	-16.667%
2025-02-06	23.5000	23.5000	22.2000	22.2000	-2.845%	880	-16.667%
2025-02-05	23.6900	23.7000	22.8500	22.8500	-3.627%	1,103	-19.037%
2025-02-04	22.8500	23.9000	22.8500	23.7100	+6.802%	1,647	-21.974%
2025-02-03	21.8900	22.4000	21.8900	22.2000	+4.062%	4,386	-16.667%
2025-01-31	21.3900	21.3900	21.3334	21.3334	-5.311%	301	-13.282%
2025-01-30	21.8900	23.5000	21.2600	22.5300	-9.518%	2,293	-17.887%
2025-01-29	24.9000	24.9000	23.0200	24.9000	0.000%	7,691	-25.703%
2025-01-27	23.5500	24.9000	23.5500	24.9000	+0.606%	9,353	-25.703%
2025-01-24	23.9400	29.9000	23.2000	24.7500	+7.609%	30,690	-25.253%
2025-01-06	23.0000	23.9500	23.0000	23.0000	+2.154%	1,217	-19.565%
2025-01-03	22.5150	22.5150	22.5150	22.5150	+7.470%	766	-17.833%
2024-12-17	20.9500	20.9500	20.9500	20.9500	0.000%	201	-11.695%
2024-12-13	21.9300	21.9300	20.9500	20.9500	+2.195%	214	-11.695%
2024-12-10	20.5300	20.7000	20.5000	20.5000	-7.658%	1,122	-9.756%
2024-12-06	20.5000	22.2000	20.5000	22.2000	+7.246%	437	-16.667%
2024-12-03	20.7000	20.7000	20.7000	20.7000	+0.828%	390	-10.628%
2024-11-29	20.5300	20.5300	20.5300	20.5300	-5.782%	100	-9.888%
2024-11-25	21.7900	21.7900	21.7900	21.7900	-0.502%	348	-15.099%
2024-11-19	21.9000	21.9000	21.9000	21.9000	-0.455%	312	-15.525%
2024-11-18	20.6000	22.0000	18.5400	22.0000	-0.452%	2,063	-15.909%
2024-11-15	22.1000	22.1000	22.1000	22.1000	+7.805%	200	-16.290%
2024-11-14	20.5000	20.5000	20.5000	20.5000	-2.148%	105	-9.756%
2024-11-12	20.9500	20.9500	20.9500	20.9500	+2.195%	100	-11.695%
2024-11-11	20.6500	20.6500	20.5000	20.5000	-2.381%	616	-9.756%
2024-11-06	21.0000	21.0000	21.0000	21.0000	+0.913%	336	-11.905%
2024-11-01	20.8100	20.8100	20.8100	20.8100	-10.533%	285	-11.100%
2024-10-31	23.2500	23.2600	22.2100	23.2600	+5.249%	926	-20.464%
2024-10-30	22.1000	22.1000	22.1000	22.1000	+4.344%	111	-16.290%
2024-10-29	20.2400	21.1800	20.2400	21.1800	+0.857%	396	-12.653%
2024-10-24	20.4400	21.0000	20.4400	21.0000	-4.977%	400	-11.905%
2024-10-23	22.1000	22.1000	22.1000	22.1000	+2.791%	253	-16.290%
2024-10-22	21.5000	22.0000	21.5000	21.5000	-7.328%	1,141	-13.953%
2024-10-18	23.2000	23.2000	23.2000	23.2000	-0.215%	194	-20.259%
2024-10-17	23.1900	23.2500	22.0100	23.2500	+5.682%	1,355	-20.430%
2024-10-10	22.0000	22.0000	22.0000	22.0000	+5.012%	101	-15.909%
2024-10-09	18.8400	20.9500	18.8400	20.9500	+3.406%	500	-11.695%
2024-10-08	20.0000	20.2600	20.0000	20.2600	+1.300%	792	-8.687%
2024-10-01	20.0000	20.0000	20.0000	20.0000	+7.585%	121	-7.500%
2024-09-20	20.3200	20.3200	18.0100	18.5900	-16.487%	6,041	-0.484%
2024-09-19	19.9900	22.2600	19.9900	22.2600	+10.198%	1,239	-16.891%
2024-09-18	20.0800	20.2000	19.7800	20.2000	-4.941%	1,410	-8.416%
2024-09-16	21.2500	21.2500	21.2500	21.2500	-11.013%	432	-12.941%
2024-09-13	22.6450	23.8800	22.6450	23.8800	+7.278%	600	-22.529%
2024-09-12	21.8000	22.2600	21.8000	22.2600	+1.366%	1,285	-16.891%
2024-09-11	22.0700	22.0700	21.9600	21.9600	-0.046%	626	-15.756%
2024-09-10	22.2000	23.5000	21.0000	21.9700	+1.244%	5,509	-15.794%
2024-09-09	21.9700	22.0000	20.5000	21.7000	-2.603%	1,674	-14.747%
2024-09-06	21.2500	22.2800	20.2600	22.2800	+4.112%	8,220	-16.966%
2024-09-05	22.0000	22.6400	20.2500	21.4000	-1.745%	6,456	-13.551%
2024-09-04	20.1400	23.2000	18.8700	21.7800	-5.304%	9,462	-15.060%
2024-09-03	19.0000	23.0000	19.0000	23.0000	+21.053%	4,272	-19.565%
2024-08-30	17.5900	19.0000	17.5900	19.0000	+20.253%	795	-2.632%
2024-08-29	15.0000	15.8000	15.0000	15.8000	+8.666%	702	+17.089%
2024-08-28	14.2000	15.6200	14.2000	14.5400	+0.345%	2,159	+27.235%
2024-08-27	16.5900	16.5900	13.2000	14.4900	-10.556%	7,781	+27.674%
2024-08-22	16.0000	16.2000	16.0000	16.2000	-1.159%	1,871	+14.198%
2024-08-15	17.0000	17.0000	16.3900	16.3900	-3.588%	1,383	+12.874%
2024-08-14	17.9900	17.9900	16.3901	17.0000	-5.556%	454	+8.824%
2024-08-09	19.5900	21.5500	18.0000	18.0000	+1.124%	972	+2.778%
2024-08-08	17.8100	17.8100	17.8000	17.8000	+0.056%	625	+3.933%
2024-08-07	17.8200	18.2300	16.4000	17.7900	-2.414%	1,716	+3.991%
2024-07-31	18.2300	18.2300	18.2300	18.2300	-5.397%	1	+1.481%
2024-07-26	22.4000	22.4000	19.1000	19.2700	-16.217%	2,958	-3.996%
2024-07-25	20.0000	24.0000	18.0001	23.0000	+21.693%	12,018	-19.565%
2024-07-24	17.8000	19.1800	17.8000	18.9000	+5.882%	15,709	-2.116%
2024-07-23	18.0000	18.7500	17.3200	17.8500	-0.279%	5,491	+3.641%
2024-07-22	17.9500	17.9500	17.9000	17.9000	+2.023%	256	+3.352%
2024-07-19	18.5000	19.0000	17.5450	17.5450	-5.162%	3,144	+5.443%
2024-07-18	18.4999	18.4999	18.4999	18.4999	+2.834%	188	+0.001%
2024-07-17	21.2900	21.7200	17.9900	17.9900	-22.757%	16,396	+2.835%
2024-07-16	20.0000	23.2900	19.4000	23.2900	+16.450%	12,187	-20.567%
2024-07-15	20.0000	20.0000	20.0000	20.0000	-4.717%	408	-7.500%
2024-07-08	20.9900	20.9900	20.9900	20.9900	-12.359%	103	-11.863%
2024-07-02	24.7000	24.7000	23.6700	23.9500	-4.200%	563	-22.756%
2024-06-28	25.0000	25.0000	25.0000	25.0000	+8.696%	399	-26.000%
2024-06-27	23.0000	23.0000	23.0000	23.0000	-1.919%	303	-19.565%
2024-06-26	23.4000	23.4500	23.4000	23.4500	0.000%	9,651	-21.109%
2024-06-25	22.1400	23.8500	20.9100	23.4500	-6.200%	5,746	-21.109%
2024-06-24	21.4000	25.0500	21.4000	25.0000	+19.617%	7,525	-26.000%
2024-06-21	19.0000	20.9000	19.0000	20.9000	+10.000%	5,060	-11.483%
2024-06-20	19.0000	19.0000	19.0000	19.0000	+7.042%	4,000	-2.632%
2024-06-18	17.7500	17.7500	17.7500	17.7500	+4.412%	451	+4.225%
2024-06-05	17.0600	17.0600	17.0000	17.0000	-5.556%	1,055	+8.824%
2024-06-03	17.9700	18.0000	17.9700	18.0000	-2.703%	508	+2.778%
2024-05-31	19.0000	19.0000	18.5000	18.5000	-10.498%	410	0.000%
2024-05-29	20.6700	20.6700	20.6700	20.6700	-7.723%	354	-10.498%
2024-05-24	18.9800	22.4000	18.5000	22.4000	+24.514%	8,691	-17.411%
2024-05-21	17.9900	17.9900	17.9900	17.9900	0.000%	773	+2.835%
2024-05-20	17.9900	17.9900	17.0000	17.9900	+5.824%	538	+2.835%
2024-05-16	17.0000	17.0000	17.0000	17.0000	+3.030%	100	+8.824%
2024-05-14	14.9900	18.9500	14.8900	16.5000	+20.000%	9,090	+12.121%
2024-05-09	13.7500	13.7500	13.7500	13.7500	+19.564%	100	+34.545%
2024-05-07	11.3750	11.5001	11.3750	11.5001	+0.001%	534	+60.868%
2024-05-01	11.5000	11.5000	11.5000	11.5000	+4.450%	100	+60.870%
2024-04-30	11.0100	11.0100	11.0100	11.0100	+0.410%	128	+68.029%
2024-04-26	11.7000	11.7000	10.5300	10.9650	-10.926%	780	+68.719%
2024-04-17	11.5000	12.3100	11.5000	12.3100	+7.043%	483	+50.284%
2024-04-16	11.6200	11.6200	10.4600	11.5000	-8.074%	463	+60.870%
2024-04-15	12.5400	12.5400	12.5100	12.5100	-0.319%	838	+47.882%
2024-04-12	12.5500	12.5500	12.5500	12.5500	-0.397%	402	+47.410%
2024-04-11	12.6000	12.6000	12.6000	12.6000	0.000%	550	+46.825%
2024-04-09	12.6900	12.6900	12.6000	12.6000	+0.719%	450	+46.825%
2024-04-08	13.2500	13.2500	12.0000	12.5100	-9.150%	1,745	+47.882%
2024-04-04	13.7700	13.7700	13.7700	13.7700	-9.586%	241	+34.350%
2024-03-28	14.9700	15.2300	14.9700	15.2300	+1.533%	500	+21.471%
2024-03-27	17.0000	17.0000	14.4000	15.0000	-6.309%	2,068	+23.333%
2024-03-26	16.0000	16.0100	16.0000	16.0100	+0.063%	2,096	+15.553%
2024-03-25	13.9096	16.0000	13.9096	16.0000	+9.664%	2,301	+15.625%
2024-03-22	14.2800	15.5000	14.2800	14.5900	+11.972%	917	+26.799%
2024-03-15	15.6100	15.6100	13.0300	13.0300	-19.369%	9,337	+41.980%
2024-03-08	16.1600	16.1600	16.1600	16.1600	+11.142%	180	+14.480%
2024-03-01	16.1600	16.1600	14.5400	14.5400	-18.997%	275	+27.235%
2024-02-29	15.8300	18.0000	15.8300	17.9500	+21.366%	1,100	+3.064%
2024-02-15	16.4300	16.4300	14.7900	14.7900	-10.904%	405	+25.085%
2024-02-05	16.6000	16.6000	16.6000	16.6000	-0.658%	110	+11.446%
2024-01-26	17.4999	17.4999	16.7100	16.7100	+4.962%	440	+10.712%
2024-01-22	15.9700	15.9700	15.9200	15.9200	-0.500%	880	+16.206%
2024-01-11	16.0000	16.0000	16.0000	16.0000	+6.667%	210	+15.625%
2024-01-10	15.2500	15.2500	15.0000	15.0000	-9.639%	1,300	+23.333%
2024-01-04	16.6000	16.6000	16.6000	16.6000	+7.862%	100	+11.446%
2024-01-03	15.2200	15.3900	15.2200	15.3900	-6.614%	204	+20.208%
2023-12-29	16.4800	16.4800	16.4800	16.4800	-0.121%	105	+12.257%
2023-12-28	16.5000	16.5000	16.5000	16.5000	0.000%	100	+12.121%
2023-12-27	15.0000	16.5000	15.0000	16.5000	0.000%	615	+12.121%
2023-12-26	16.5000	16.5000	16.5000	16.5000	+10.000%	1,278	+12.121%
2023-12-21	15.4000	15.4000	15.0000	15.0000	-4.153%	1,748	+23.333%
2023-12-18	15.9966	15.9966	15.6500	15.6500	+0.643%	700	+18.211%
2023-12-15	16.1000	16.1000	15.5500	15.5500	-5.700%	362	+18.971%
2023-12-14	16.5200	16.5500	16.4900	16.4900	-2.829%	1,990	+12.189%
2023-12-12	16.9700	16.9700	16.9700	16.9700	+5.930%	125	+9.016%
2023-12-07	16.0200	16.0200	16.0200	16.0200	-8.718%	104	+15.481%
2023-12-06	17.5500	17.5500	17.5500	17.5500	+0.228%	210	+5.413%
2023-12-05	17.1000	17.5100	16.0000	17.5100	-12.450%	1,170	+5.654%
2023-11-30	15.5000	20.0000	15.5000	20.0000	+32.890%	3,601	-7.500%
2023-11-29	15.0600	15.0600	15.0500	15.0500	0.000%	378	+22.924%
2023-11-27	15.0300	15.0500	15.0300	15.0500	-7.041%	1,130	+22.924%
2023-11-24	15.0000	16.1900	15.0000	16.1900	+1.188%	350	+14.268%
2023-11-22	15.0200	16.0000	15.0200	16.0000	-3.030%	830	+15.625%
2023-11-21	15.0000	16.5000	15.0000	16.5000	+9.926%	1,327	+12.121%
2023-11-20	15.8000	15.8000	15.0101	15.0101	-15.197%	202	+23.250%
2023-11-08	17.7000	17.7000	17.7000	17.7000	+5.232%	141	+4.520%
2023-11-06	16.8200	16.8200	16.8200	16.8200	+7.339%	151	+9.988%
2023-11-02	17.4000	17.4000	15.6700	15.6700	-34.708%	994	+18.060%
2023-11-01	16.2499	27.0000	16.2499	24.0000	+100.000%	3,184	-22.917%
2023-08-30	12.0000	12.0000	12.0000	12.0000	0.000%	200	+54.167%

.dark-mode .BTjKqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BTjKqm{ color: #333333; background-color: white; border: 2px solid #333333; }CNFRZConifer Holdings, Inc. 9.75% Senior Unsecured Notes due 2028stock NASDAQ

CNFRZ
Conifer Holdings, Inc. 9.75% Senior Unsecured Notes due 2028
stock NASDAQ