Stockscreener 앱 받기
0.8794
11.65%
-0.116
Conifer Holdings Inc 주식 (CNFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $0.99 | $0.8794 | $0.1106 | 2,331.0 | -11.65% |
| 2024-05-15 | $1.02 | $0.8713 | $0.1487 | 11,269.0 | +0.32% |
| 2024-05-14 | $0.9922 | $0.91 | $0.0822 | 5,436.0 | +5.08% |
| 2024-05-13 | $1.02 | $0.9442 | $0.0758 | 9,739.0 | -6.51% |
| 2024-05-10 | $1.01 | $1.00 | $0.01 | 2,031.0 | +23.14% |
| 2024-05-09 | $0.959 | $0.8012 | $0.1578 | 971.0 | -5.11% |
| 2024-05-08 | $1.01 | $0.8201 | $0.1899 | 1,137.0 | -9.96% |
| 2024-05-07 | $1.03 | $0.9194 | $0.1105 | 13,132.0 | +10.34% |
| 2024-05-06 | $0.95 | $0.87 | $0.08 | 9,596.0 | -4.40% |
| 2024-05-02 | $0.91 | $0.90 | $0.01 | 1,515.0 | +1.11% |
| 2024-04-30 | $0.9799 | $0.8816 | $0.0983 | 2,207.0 | +1.12% |
| 2024-04-29 | $1.03 | $0.89 | $0.1399 | 17,481.0 | -11.00% |
| 2024-04-26 | $1.01 | $0.9022 | $0.1078 | 4,797.0 | +3.52% |
| 2024-04-25 | $0.966 | $0.966 | $0.00 | 647.0 | +0.00% |
| 2024-04-23 | $0.966 | $0.9341 | $0.0319 | 5,589.0 | -0.01% |
| 2024-04-19 | $0.9661 | $0.9661 | $0.00 | 271.0 | -7.99% |
Conifer Holdings Inc 주식 (CNFR) 연도별 가격 이력
이 심층 분석에서는 Conifer Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Conifer Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Conifer Holdings Inc 주식 (CNFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.03 | $0.8012 | $0.2287 | 59,488.0 | -2.29% |
| 2024-04 | $1.26 | $0.88 | $0.3799 | 100,711.0 | -20.35% |
| 2024-03 | $1.30 | $0.8234 | $0.4766 | 97,115.0 | +0.88% |
| 2024-02 | $1.39 | $1.04 | $0.348 | 41,246.0 | -13.18% |
| 2024-01 | $1.49 | $1.21 | $0.2799 | 104,274.0 | +17.28% |
Conifer Holdings Inc 주식 (CNFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.40 | $1.02 | $0.3847 | 155,954.0 | +9.99% |
| 2023-11 | $1.33 | $0.65 | $0.68 | 135,880.0 | -13.04% |
| 2023-10 | $1.35 | $1.14 | $0.21 | 95,432.0 | -0.03% |
| 2023-09 | $1.56 | $1.13 | $0.4299 | 103,411.0 | -25.90% |
| 2023-08 | $1.59 | $1.07 | $0.52 | 80,372.0 | +8.55% |
| 2023-07 | $1.69 | $1.19 | $0.50 | 52,289.0 | -15.89% |
| 2023-06 | $1.80 | $1.50 | $0.30 | 50,632.0 | +3.45% |
| 2023-05 | $1.75 | $1.54 | $0.2101 | 108,977.0 | -1.59% |
| 2023-04 | $1.74 | $1.50 | $0.24 | 36,649.0 | +10.60% |
| 2023-03 | $1.77 | $1.40 | $0.375 | 108,672.0 | -10.11% |
| 2023-02 | $1.95 | $1.62 | $0.33 | 66,631.0 | -3.18% |
| 2023-01 | $2.08 | $1.47 | $0.609 | 146,946.0 | +10.51% |
Conifer Holdings Inc 주식 (CNFR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.74 | $1.40 | $0.34 | 143,122.0 | -7.65% |
| 2022-11 | $1.70 | $1.33 | $0.365 | 125,215.0 | +18.06% |
| 2022-10 | $1.75 | $1.44 | $0.31 | 57,850.0 | -10.56% |
| 2022-09 | $1.96 | $1.61 | $0.35 | 176,059.0 | -14.81% |
| 2022-08 | $2.49 | $1.29 | $1.20 | 1,645,292.0 | +28.57% |
| 2022-07 | $1.83 | $1.46 | $0.3727 | 30,937.0 | -5.77% |
| 2022-06 | $2.05 | $1.40 | $0.65 | 26,760.0 | +4.70% |
| 2022-05 | $2.25 | $1.28 | $0.97 | 91,424.0 | -34.36% |
| 2022-04 | $2.50 | $2.12 | $0.38 | 74,747.0 | -4.62% |
| 2022-03 | $2.55 | $2.11 | $0.44 | 189,124.0 | +9.68% |
| 2022-02 | $2.45 | $2.06 | $0.39 | 112,975.0 | -5.65% |
| 2022-01 | $2.50 | $2.28 | $0.2199 | 194,831.0 | -0.86% |
1.01%
자본화:
|
볼륨(24시간):