Conifer Holdings, Inc. (CNFR) NASDAQ
1.48
+0.2901(+24.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CNFR Historical Return
If you invested $1000 in Conifer Holdings, Inc. (CNFR) 10 years ago, it would be worth $231.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $530.47, while $1000 invested 1 year ago would be worth $1,922.08. This corresponds to total returns of -76.84%, -46.95%, 92.21%, respectively, with annualized returns of -13.6%, -11.9%, 92.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CNFR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 27, 2025 | 1.54 | 1.48 | 1.48 | 1.57 | 1.48 | 36,177 |
| October 24, 2025 | 1.5 | 1.51 | 1.51 | 1.62 | 1.49 | 93,040 |
| October 23, 2025 | 1.43 | 1.46 | 1.46 | 1.52 | 1.4 | 112,665 |
| October 22, 2025 | 1.4 | 1.41 | 1.41 | 1.51 | 1.37 | 75,747 |
| October 21, 2025 | 1.5 | 1.45 | 1.45 | 1.57 | 1.45 | 75,658 |
| October 20, 2025 | 1.39 | 1.48 | 1.48 | 1.55 | 1.39 | 76,769 |
| October 17, 2025 | 1.42 | 1.41 | 1.41 | 1.51 | 1.4 | 73,856 |
| October 16, 2025 | 1.39 | 1.41 | 1.41 | 1.54 | 1.39 | 70,715 |
| October 15, 2025 | 1.54 | 1.4 | 1.4 | 1.54 | 1.1 | 305,257 |
| October 14, 2025 | 1.52 | 1.46 | 1.46 | 1.54 | 1.43 | 117,734 |
| October 13, 2025 | 1.65 | 1.55 | 1.55 | 1.65 | 1.55 | 62,195 |
| October 10, 2025 | 1.7 | 1.62 | 1.62 | 1.79 | 1.51 | 231,828 |
| October 09, 2025 | 1.66 | 1.7 | 1.7 | 2 | 1.65 | 369,153 |
| October 08, 2025 | 1.74 | 1.7 | 1.7 | 1.94 | 1.32 | 1.15M |
| October 07, 2025 | 1.51 | 1.84 | 1.84 | 2.83 | 1.46 | 35.27M |
| October 06, 2025 | 1.12 | 1.29 | 1.29 | 1.32 | 1.07 | 2.93M |
| October 03, 2025 | 1.14 | 1.12 | 1.12 | 1.18 | 1.08 | 74,452 |
| October 02, 2025 | 1.09 | 1.14 | 1.14 | 1.18 | 1.07 | 38,769 |
| October 01, 2025 | 1.24 | 1.12 | 1.12 | 1.24 | 1.11 | 94,409 |
| September 30, 2025 | 1.32 | 1.22 | 1.22 | 1.32 | 1.19 | 98,854 |
| September 29, 2025 | 1.16 | 1.48 | 1.48 | 1.51 | 1.03 | 602,590 |
| September 26, 2025 | 1.22 | 1.19 | 1.19 | 1.25 | 1.16 | 57,000 |
| September 25, 2025 | 1.17 | 1.25 | 1.25 | 1.31 | 1.17 | 115,800 |
| September 24, 2025 | 1.28 | 1.16 | 1.16 | 1.29 | 1.14 | 120,800 |
| September 23, 2025 | 1.24 | 1.28 | 1.28 | 1.33 | 1.23 | 121,800 |
| September 22, 2025 | 1.52 | 1.32 | 1.32 | 1.54 | 1.29 | 268,623 |
| September 19, 2025 | 1.72 | 1.63 | 1.63 | 1.72 | 1.5 | 322,624 |
| September 18, 2025 | 1.88 | 1.77 | 1.77 | 1.97 | 1.49 | 557,100 |
| September 17, 2025 | 1.7 | 2.03 | 2.03 | 2.13 | 1.62 | 1.56M |
| September 16, 2025 | 2.1 | 1.76 | 1.76 | 2.21 | 1.43 | 41.36M |
| September 15, 2025 | 1.16 | 1.13 | 1.13 | 1.21 | 1.03 | 1.73M |
| September 12, 2025 | 0.95 | 1.23 | 1.23 | 1.27 | 0.95 | 544,210 |
| September 11, 2025 | 0.86 | 0.93 | 0.93 | 0.96 | 0.86 | 93,007 |
| September 10, 2025 | 0.98 | 0.92 | 0.92 | 1 | 0.88 | 201,820 |
| September 09, 2025 | 0.76 | 0.98 | 0.98 | 1.25 | 0.76 | 4.98M |
| September 08, 2025 | 0.74 | 0.76 | 0.76 | 0.76 | 0.71 | 14,435 |
| September 05, 2025 | 0.75 | 0.74 | 0.74 | 0.77 | 0.74 | 4,600 |
| September 04, 2025 | 0.75 | 0.75 | 0.75 | 0.83 | 0.75 | 16,200 |
| September 03, 2025 | 0.76 | 0.75 | 0.75 | 0.77 | 0.74 | 12,900 |
| September 02, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.76 | 4,180 |
| August 29, 2025 | 0.76 | 0.78 | 0.78 | 0.81 | 0.76 | 2,202 |
| August 28, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 1,029 |
| August 27, 2025 | 0.83 | 0.8 | 0.8 | 0.83 | 0.8 | 7,832 |
| August 26, 2025 | 0.84 | 0.83 | 0.83 | 0.85 | 0.83 | 12,900 |
| August 25, 2025 | 0.84 | 0.81 | 0.81 | 0.85 | 0.81 | 29,600 |
| August 22, 2025 | 0.82 | 0.81 | 0.81 | 0.82 | 0.79 | 10,055 |
| August 21, 2025 | 0.82 | 0.79 | 0.79 | 0.84 | 0.79 | 10,832 |
| August 20, 2025 | 0.76 | 0.86 | 0.86 | 0.9 | 0.75 | 51,808 |
| August 19, 2025 | 0.75 | 0.76 | 0.76 | 0.83 | 0.75 | 20,700 |
| August 18, 2025 | 0.75 | 0.75 | 0.75 | 0.9 | 0.75 | 7,948 |
| August 15, 2025 | 0.75 | 0.77 | 0.77 | 0.77 | 0.75 | 2,603 |
| August 14, 2025 | 0.79 | 0.82 | 0.82 | 0.83 | 0.79 | 14,527 |
| August 13, 2025 | 0.85 | 0.8 | 0.8 | 0.86 | 0.8 | 4,406 |
| August 12, 2025 | 0.8 | 0.8 | 0.8 | 0.9 | 0.8 | 9,000 |
| August 11, 2025 | 0.77 | 0.84 | 0.84 | 0.88 | 0.77 | 2,147 |
| August 08, 2025 | 0.81 | 0.82 | 0.82 | 0.89 | 0.8 | 2,706 |
| August 07, 2025 | 0.84 | 0.81 | 0.81 | 0.93 | 0.81 | 1,625 |
| August 06, 2025 | 0.8 | 0.8 | 0.8 | 0.83 | 0.74 | 10,706 |
| August 05, 2025 | 0.82 | 0.85 | 0.85 | 0.85 | 0.73 | 3,631 |
| August 04, 2025 | 0.81 | 0.84 | 0.84 | 0.84 | 0.81 | 1,739 |
