Stockscreener 앱 받기
1.145
0.47%
0.0054
Conifer Holdings Inc 주식 (CNFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.15 | $1.09 | $0.06 | 15,930.0 | +0.47% |
| 2024-11-26 | $1.19 | $1.12 | $0.065 | 1,998.0 | -0.90% |
| 2024-11-25 | $1.19 | $1.14 | $0.0499 | 2,148.0 | -3.36% |
| 2024-11-22 | $1.20 | $1.08 | $0.12 | 23,224.0 | -0.83% |
| 2024-11-21 | $1.20 | $1.08 | $0.1188 | 8,803.0 | +0.01% |
| 2024-11-20 | $1.20 | $1.14 | $0.0583 | 2,204.0 | +0.83% |
| 2024-11-19 | $1.19 | $1.14 | $0.0582 | 8,511.0 | +0.65% |
| 2024-11-18 | $1.19 | $1.16 | $0.0338 | 1,942.0 | +0.64% |
| 2024-11-15 | $1.19 | $1.13 | $0.0577 | 4,323.0 | -1.28% |
| 2024-11-14 | $1.30 | $1.14 | $0.16 | 27,101.0 | -0.83% |
| 2024-11-13 | $1.20 | $1.10 | $0.10 | 6,993.0 | -0.83% |
| 2024-11-12 | $1.21 | $1.18 | $0.03 | 4,864.0 | -0.82% |
| 2024-11-11 | $1.22 | $1.15 | $0.07 | 3,117.0 | +3.39% |
| 2024-11-08 | $1.22 | $1.13 | $0.0912 | 9,316.0 | -4.84% |
| 2024-11-07 | $1.26 | $1.16 | $0.099 | 9,965.0 | +6.90% |
| 2024-11-06 | $1.20 | $1.14 | $0.06 | 16,282.0 | +0.00% |
| 2024-11-05 | $1.20 | $1.13 | $0.07 | 18,456.0 | -5.69% |
| 2024-11-04 | $1.23 | $1.13 | $0.10 | 3,728.0 | +4.24% |
| 2024-11-01 | $1.26 | $1.14 | $0.1229 | 18,598.0 | -5.60% |
| 2024-10-31 | $1.33 | $1.18 | $0.15 | 146,465.0 | +1.35% |
| 2024-10-30 | $1.27 | $1.16 | $0.11 | 17,212.0 | +0.28% |
| 2024-10-29 | $1.26 | $1.20 | $0.0693 | 10,771.0 | +2.50% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.30 | $1.08 | $0.22 | 203,433.0 | -8.40% |
| 2024-10 | $1.33 | $0.9712 | $0.3588 | 507,657.0 | +14.68% |
| 2024-09 | $1.91 | $0.8109 | $1.10 | 115,514,457.0 | +57.29% |
| 2024-08 | $1.28 | $0.6505 | $0.6295 | 1,297,479.0 | -20.91% |
| 2024-07 | $1.26 | $0.75 | $0.51 | 407,971.0 | +13.79% |
| 2024-06 | $1.11 | $0.7601 | $0.3498 | 101,172.0 | -26.67% |
| 2024-05 | $1.16 | $0.80 | $0.36 | 210,422.0 | +16.67% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):