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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	0.75	0.82	0.82	0.84	0.75	4,200
July 31, 2025	0.87	0.87	0.87	0.89	0.87	1,000
July 30, 2025	0.9	0.85	0.85	0.9	0.84	2,930
July 29, 2025	0.96	0.9	0.9	0.96	0.9	4,426
July 28, 2025	0.95	0.95	0.95	0.96	0.9	8,600
July 25, 2025	0.91	0.9	0.9	0.95	0.9	2,297
July 24, 2025	0.91	0.89	0.89	0.91	0.89	3,200
July 23, 2025	0.87	0.87	0.87	0.96	0.81	18,720
July 22, 2025	0.87	0.88	0.88	0.93	0.87	4,214
July 21, 2025	0.98	0.87	0.87	0.98	0.87	3,400
July 18, 2025	0.93	0.87	0.87	0.93	0.86	5,000
July 17, 2025	0.86	0.91	0.91	0.97	0.86	8,500
July 16, 2025	0.93	0.89	0.89	0.93	0.86	13,282
July 15, 2025	0.8	0.81	0.81	0.81	0.8	2,000
July 14, 2025	0.81	0.79	0.79	0.81	0.77	3,000
July 11, 2025	0.79	0.81	0.81	0.81	0.78	15,119
July 10, 2025	0.71	0.75	0.75	0.75	0.71	4,855
July 09, 2025	0.74	0.75	0.75	0.75	0.73	20,000
July 08, 2025	0.74	0.73	0.73	0.75	0.73	13,307
July 07, 2025	0.74	0.74	0.74	0.76	0.73	4,800
July 03, 2025	0.77	0.76	0.76	0.77	0.76	1,425

Conifer Holdings, Inc. (CNFR) NASDAQ