Get the Stockscreener App
0.91
1.11%
+0.01
After Hours:
.91
Conifer Holdings Inc Stock (CNFR) Price History
The historical daily chart and data for Conifer Holdings Inc stock (CNFR), show that the latest closing stock price as of May 02, 2024, is $0.91.
- Conifer Holdings Inc all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest Conifer Holdings Inc stock price recorded was $0.00 on August 06, 2020. Since then, Conifer Holdings Inc's stock price has risen over to $0.91 now.
- The 52-week high stock price for CNFR is $1.80, representing a 97.80% increase from the current share price, occurred on June 16, 2023.
- The 52-week low stock price for CNFR is $0.00, indicating a -100.00% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Conifer Holdings Inc (CNFR) stock in the beginning of 2023 was $2.37. The stock closed the year at $1.57, a loss of over -33.76% for the year.
The table below shows more information about CNFR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $0.91 | $0.90 | $0.01 | 1,515.0 | +1.11% |
| Apr 30, 2024 | $0.9799 | $0.8816 | $0.0983 | 2,207.0 | +1.12% |
| Apr 29, 2024 | $1.03 | $0.89 | $0.1399 | 17,481.0 | -11.00% |
| Apr 26, 2024 | $1.01 | $0.9022 | $0.1078 | 4,797.0 | +3.52% |
| Apr 25, 2024 | $0.966 | $0.966 | $0.00 | 647.0 | +0.00% |
| Apr 23, 2024 | $0.966 | $0.9341 | $0.0319 | 5,589.0 | -0.01% |
| Apr 19, 2024 | $0.9661 | $0.9661 | $0.00 | 271.0 | -7.99% |
| Apr 16, 2024 | $1.05 | $1.05 | $0.00 | 355.0 | +11.76% |
| Apr 15, 2024 | $0.9395 | $0.8817 | $0.0578 | 6,599.0 | +4.39% |
| Apr 12, 2024 | $0.98 | $0.90 | $0.08 | 2,292.0 | +0.00% |
| Apr 11, 2024 | $0.9525 | $0.90 | $0.0525 | 10,258.0 | -4.90% |
| Apr 09, 2024 | $1.23 | $0.8823 | $0.3446 | 5,591.0 | -2.43% |
| Apr 08, 2024 | $1.00 | $0.8995 | $0.1005 | 3,923.0 | -11.01% |
| Apr 05, 2024 | $1.09 | $1.09 | $0.00 | 245.0 | +0.00% |
| Apr 04, 2024 | $1.09 | $0.95 | $0.14 | 3,373.0 | +4.82% |
| Apr 03, 2024 | $1.04 | $0.9134 | $0.1266 | 8,836.0 | +11.70% |
| Apr 02, 2024 | $1.17 | $0.88 | $0.29 | 27,668.0 | -26.11% |
Conifer Holdings Inc Stock (CNFR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Conifer Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Conifer Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Conifer Holdings Inc Stock (CNFR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.91 | $0.90 | $0.01 | 3,030.0 | +1.11% |
| Apr, 2024 | $1.26 | $0.88 | $0.3799 | 100,711.0 | -20.35% |
| Mar, 2024 | $1.30 | $0.8234 | $0.4766 | 97,115.0 | +0.88% |
| Feb, 2024 | $1.39 | $1.04 | $0.348 | 41,246.0 | -13.18% |
| Jan, 2024 | $1.49 | $1.21 | $0.2799 | 104,274.0 | +17.28% |
Conifer Holdings Inc Stock (CNFR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.40 | $1.02 | $0.3847 | 155,954.0 | +9.99% |
| Nov, 2023 | $1.33 | $0.65 | $0.68 | 135,880.0 | -13.04% |
| Oct, 2023 | $1.35 | $1.14 | $0.21 | 95,432.0 | -0.03% |
| Sep, 2023 | $1.56 | $1.13 | $0.4299 | 103,411.0 | -25.90% |
| Aug, 2023 | $1.59 | $1.07 | $0.52 | 80,372.0 | +8.55% |
| Jul, 2023 | $1.69 | $1.19 | $0.50 | 52,289.0 | -15.89% |
| Jun, 2023 | $1.80 | $1.50 | $0.30 | 50,632.0 | +3.45% |
| May, 2023 | $1.75 | $1.54 | $0.2101 | 108,977.0 | -1.59% |
| Apr, 2023 | $1.74 | $1.50 | $0.24 | 36,649.0 | +10.60% |
| Mar, 2023 | $1.77 | $1.40 | $0.375 | 108,672.0 | -10.11% |
| Feb, 2023 | $1.95 | $1.62 | $0.33 | 66,631.0 | -3.18% |
| Jan, 2023 | $2.08 | $1.47 | $0.609 | 146,946.0 | +10.51% |
Conifer Holdings Inc Stock (CNFR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.74 | $1.40 | $0.34 | 143,122.0 | -7.65% |
| Nov, 2022 | $1.70 | $1.33 | $0.365 | 125,215.0 | +18.06% |
| Oct, 2022 | $1.75 | $1.44 | $0.31 | 57,850.0 | -10.56% |
| Sep, 2022 | $1.96 | $1.61 | $0.35 | 176,059.0 | -14.81% |
| Aug, 2022 | $2.49 | $1.29 | $1.20 | 1,645,292.0 | +28.57% |
| Jul, 2022 | $1.83 | $1.46 | $0.3727 | 30,937.0 | -5.77% |
| Jun, 2022 | $2.05 | $1.40 | $0.65 | 26,760.0 | +4.70% |
| May, 2022 | $2.25 | $1.28 | $0.97 | 91,424.0 | -34.36% |
| Apr, 2022 | $2.50 | $2.12 | $0.38 | 74,747.0 | -4.62% |
| Mar, 2022 | $2.55 | $2.11 | $0.44 | 189,124.0 | +9.68% |
| Feb, 2022 | $2.45 | $2.06 | $0.39 | 112,975.0 | -5.65% |
| Jan, 2022 | $2.50 | $2.28 | $0.2199 | 194,831.0 | -0.86% |
0.11%
0.97%
Cap:
|
Volume (24h):