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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	0.79	0.73	0.73	0.79	0.73	1,132
June 27, 2025	0.81	0.79	0.79	0.81	0.74	3,500
June 26, 2025	0.77	0.74	0.74	0.77	0.74	4,200
June 25, 2025	0.77	0.77	0.77	0.77	0.77	165
June 24, 2025	0.77	0.77	0.77	0.77	0.77	131
June 23, 2025	0.81	0.77	0.77	0.81	0.76	1,900
June 20, 2025	0.79	0.78	0.78	0.8	0.78	3,234
June 18, 2025	0.8	0.79	0.79	0.8	0.79	1,300
June 17, 2025	0.79	0.8	0.8	0.8	0.79	400
June 16, 2025	0.79	0.79	0.79	0.79	0.79	2,407
June 13, 2025	0.79	0.79	0.79	0.8	0.79	3,138
June 12, 2025	0.79	0.79	0.79	0.79	0.79	4,798
June 11, 2025	0.79	0.79	0.79	0.79	0.79	2,100
June 10, 2025	0.74	0.78	0.78	0.8	0.74	2,037
June 09, 2025	0.8	0.74	0.74	0.8	0.74	1,408
June 06, 2025	0.77	0.76	0.76	0.77	0.74	3,946
June 05, 2025	0.77	0.77	0.77	0.77	0.77	3,200
June 04, 2025	0.77	0.77	0.77	0.77	0.77	1,000
June 03, 2025	0.79	0.77	0.77	0.8	0.75	10,542
June 02, 2025	0.84	0.81	0.81	0.84	0.8	15,569
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

Conifer Holdings, Inc. (CNFR) NASDAQ