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

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	1.52	1.03	602,590
September 26, 2025	1.22	1.19	1.19	1.25	1.16	56,959
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	116,506
September 22, 2025	1.52	1.32	1.32	1.54	1.29	263,400
September 19, 2025	1.72	1.63	1.63	1.72	1.5	322,600
September 18, 2025	1.88	1.76	1.76	1.97	1.49	557,100
September 17, 2025	1.7	2.03	2.03	2.13	1.62	1.52M
September 16, 2025	2.1	1.76	1.76	2.21	1.43	40.99M
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	4,569
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	6,324
August 21, 2025	0.79	0.79	0.79	0.84	0.79	9,916
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	20,691
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

Conifer Holdings, Inc. (CNFR) NASDAQ