Conifer Holdings, Inc. - CNFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.83	0.84	0.84	0.85	0.83	41,647
May 29, 2025	0.82	0.83	0.83	0.83	0.82	8,068
May 28, 2025	0.74	0.82	0.82	0.83	0.74	4,301
May 27, 2025	0.79	0.81	0.81	0.82	0.79	3,044
May 23, 2025	0.77	0.77	0.77	0.77	0.77	900
May 22, 2025	0.8	0.79	0.79	0.8	0.73	13,900
May 21, 2025	0.75	0.77	0.77	0.8	0.75	13,516
May 20, 2025	0.82	0.83	0.83	0.83	0.82	1,821
May 19, 2025	0.87	0.87	0.87	0.87	0.87	1,600
May 16, 2025	0.84	0.82	0.82	0.84	0.79	3,753
May 15, 2025	0.83	0.82	0.82	0.85	0.82	21,200
May 14, 2025	0.72	0.83	0.83	0.86	0.72	17,332
May 13, 2025	0.74	0.74	0.74	0.75	0.7	22,920
May 12, 2025	0.75	0.75	0.75	0.75	0.72	11,830
May 09, 2025	0.74	0.73	0.73	0.74	0.71	21,849
May 08, 2025	0.74	0.74	0.74	0.74	0.71	3,023
May 07, 2025	0.75	0.69	0.69	0.75	0.69	2,117
May 06, 2025	0.75	0.74	0.74	0.75	0.71	16,191
May 05, 2025	0.74	0.74	0.74	0.75	0.72	90,844
May 02, 2025	0.63	0.7	0.7	0.72	0.63	18,906
May 01, 2025	0.67	0.67	0.67	0.7	0.65	4,149
April 30, 2025	0.7	0.7	0.7	0.7	0.65	11,400
April 29, 2025	0.69	0.66	0.66	0.77	0.63	141,040
April 28, 2025	0.68	0.64	0.64	0.7	0.64	93,701
April 25, 2025	0.69	0.65	0.65	0.7	0.65	116,224
April 24, 2025	0.65	0.69	0.69	0.69	0.65	5,851
April 23, 2025	0.6	0.65	0.65	0.65	0.6	1,549
April 22, 2025	0.64	0.66	0.66	0.67	0.6	114,337
April 21, 2025	0.6	0.6	0.6	0.68	0.6	3,150
April 17, 2025	0.64	0.6	0.6	0.66	0.6	16,334
April 16, 2025	0.61	0.64	0.64	0.68	0.61	7,874
April 15, 2025	0.6	0.64	0.64	0.65	0.52	9,945
April 14, 2025	0.68	0.63	0.63	0.68	0.62	5,900
April 11, 2025	0.68	0.62	0.62	0.68	0.62	19,700
April 10, 2025	0.63	0.68	0.68	0.69	0.62	32,106
April 09, 2025	0.62	0.64	0.64	0.7	0.6	41,110
April 08, 2025	0.57	0.6	0.6	0.63	0.57	20,400
April 07, 2025	0.48	0.59	0.59	0.61	0.48	176,802
April 04, 2025	0.48	0.47	0.47	0.5	0.45	14,872
April 03, 2025	0.53	0.46	0.46	0.53	0.42	22,071
April 02, 2025	0.49	0.5	0.5	0.53	0.49	37,332
April 01, 2025	0.5	0.49	0.49	0.53	0.45	33,914
March 31, 2025	0.64	0.51	0.51	0.64	0.45	145,739
March 28, 2025	0.68	0.68	0.68	0.68	0.68	33,816
March 27, 2025	0.66	0.65	0.65	0.66	0.63	2,282
March 26, 2025	0.63	0.66	0.66	0.71	0.63	3,900
March 25, 2025	0.66	0.67	0.67	0.71	0.63	11,800
March 24, 2025	0.73	0.68	0.68	0.73	0.6	28,900
March 21, 2025	0.7	0.71	0.71	0.78	0.67	3,609
March 20, 2025	0.71	0.71	0.71	0.71	0.71	2,397
March 19, 2025	0.65	0.66	0.66	0.7	0.65	5,412
March 18, 2025	0.81	0.64	0.64	0.84	0.63	37,546
March 17, 2025	0.8	0.69	0.69	0.8	0.68	16,446
March 14, 2025	0.81	0.81	0.81	0.81	0.81	300
March 13, 2025	0.81	0.81	0.81	0.81	0.81	2,000
March 12, 2025	0.85	0.81	0.81	0.86	0.75	18,281
March 11, 2025	0.88	0.84	0.84	0.93	0.84	2,500
March 10, 2025	0.88	0.9	0.9	0.9	0.88	1,500
March 07, 2025	0.98	0.93	0.93	1.06	0.8	76,677
March 06, 2025	0.96	0.96	0.96	0.96	0.96	613

Conifer Holdings, Inc. (CNFR) NASDAQ