Stockscreener 앱 받기
1.76
55.53%
0.6284
시간 외 거래:
1.70
-0.06
-3.41%
Conifer Holdings Inc 주식 (CNFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $2.21 | $1.43 | $0.78 | 41,199,453.0 | +55.53% |
| 2025-09-15 | $1.21 | $1.03 | $0.175 | 124,954.0 | -7.62% |
| 2025-09-12 | $1.27 | $0.95 | $0.3158 | 530,768.0 | +31.72% |
| 2025-09-11 | $0.9633 | $0.8572 | $0.1061 | 74,546.0 | +0.90% |
| 2025-09-10 | $1.00 | $0.875 | $0.125 | 200,242.0 | -5.82% |
| 2025-09-09 | $1.25 | $0.7646 | $0.4854 | 4,934,495.0 | +29.20% |
| 2025-09-08 | $0.7575 | $0.7122 | $0.0453 | 14,135.0 | +2.36% |
| 2025-09-05 | $0.77 | $0.74 | $0.03 | 4,569.0 | -1.33% |
| 2025-09-04 | $0.8257 | $0.75 | $0.0757 | 15,694.0 | +0.01% |
| 2025-09-03 | $0.77 | $0.74 | $0.03 | 9,363.0 | -1.42% |
| 2025-09-02 | $0.78 | $0.7607 | $0.0193 | 4,142.0 | -3.05% |
| 2025-08-29 | $0.809 | $0.7601 | $0.0489 | 2,202.0 | -1.31% |
| 2025-08-28 | $0.802 | $0.795 | $0.007 | 1,027.0 | +0.00% |
| 2025-08-27 | $0.8311 | $0.795 | $0.0361 | 7,823.0 | -3.65% |
| 2025-08-26 | $0.8499 | $0.8251 | $0.0248 | 12,884.0 | +1.86% |
| 2025-08-25 | $0.85 | $0.81 | $0.04 | 10,166.0 | +0.04% |
| 2025-08-22 | $0.821 | $0.79 | $0.031 | 6,344.0 | +2.36% |
| 2025-08-21 | $0.8393 | $0.791 | $0.0483 | 10,832.0 | -8.42% |
| 2025-08-20 | $0.90 | $0.7497 | $0.1503 | 51,227.0 | +13.21% |
| 2025-08-19 | $0.8275 | $0.75 | $0.0775 | 20,691.0 | +1.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.21 | $0.7122 | $1.50 | 88,311,814.0 | +124.32% |
| 2025-08 | $0.9307 | $0.7301 | $0.2006 | 187,057.0 | -10.11% |
| 2025-07 | $0.98 | $0.7112 | $0.2688 | 126,704.0 | +20.39% |
| 2025-06 | $0.835 | $0.725 | $0.11 | 61,128.0 | -13.65% |
| 2025-05 | $0.868 | $0.6275 | $0.2406 | 311,482.0 | +19.94% |
| 2025-04 | $0.7664 | $0.4162 | $0.3502 | 916,266.0 | +36.99% |
| 2025-03 | $1.06 | $0.4455 | $0.6145 | 384,934.0 | -47.86% |
| 2025-02 | $1.09 | $0.91 | $0.18 | 104,464.0 | -3.93% |
| 2025-01 | $1.16 | $0.9731 | $0.1898 | 75,060.0 | -12.81% |
Conifer Holdings Inc 주식 (CNFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.19 | $1.01 | $0.18 | 336,191.0 | -0.24% |
| 2024-11 | $1.30 | $1.08 | $0.22 | 188,777.0 | -11.79% |
| 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% |
1.39%
자본화:
|
볼륨(24시간):