Conifer Holdings, Inc. - Senior - CNFRL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2023	24.79	24.05	24.05	24.85	24.05	596
September 28, 2023	24.85	24.85	24.85	24.85	24.85	0
September 27, 2023	24.82	24.85	24.85	24.85	24.82	1,718
September 26, 2023	24.8	24.82	24.82	24.82	24.78	1,602
September 25, 2023	24.78	24.78	24.78	24.83	24.74	5,681
September 22, 2023	24.73	24.73	24.73	24.73	24.73	1,055
September 21, 2023	24.77	24.73	24.73	24.77	24.7	25,519
September 20, 2023	24.76	24.77	24.77	24.78	24.75	3,058
September 19, 2023	24.75	24.75	24.75	24.75	24.75	1,452
September 18, 2023	24.8	24.63	24.63	24.81	24.12	4,950
September 15, 2023	24.8	24.81	24.81	24.81	24.8	610
September 14, 2023	24.87	24.76	24.76	24.87	24.76	500
September 13, 2023	24.9	25	24.58	25	24.9	1,719
September 12, 2023	24.85	24.82	24.4	24.85	24.82	637
September 11, 2023	24.6	24.8	24.38	24.8	24.6	3,011
September 08, 2023	24.57	24.64	24.22	24.64	24.57	2,802
September 07, 2023	24.4	24.4	23.99	24.4	24.4	0
September 06, 2023	24.4	24.4	23.99	24.4	24.4	0
September 05, 2023	24.46	24.4	23.99	24.47	24.4	1,800
September 01, 2023	24	24.25	23.84	24.31	24	2,300
August 31, 2023	24.25	24.33	23.92	24.33	24.25	700
August 30, 2023	24.39	24.4	23.99	24.46	24.39	600
August 29, 2023	24.2	24.2	23.79	24.2	24.2	300
August 28, 2023	24.13	24.15	23.74	24.15	24.12	1,100
August 25, 2023	24.11	24.13	23.72	24.13	24.03	1,300
August 24, 2023	24.09	24.13	23.72	24.15	23.95	1,600
August 23, 2023	23.85	24.13	23.72	24.13	23.85	800
August 22, 2023	23.75	24.1	23.69	24.1	23.75	2,700
August 21, 2023	24.25	23.88	23.48	24.25	23.88	1,700
August 18, 2023	23.99	23.72	23.32	24	23.72	1,200
August 17, 2023	23.95	23.95	23.55	23.98	23.95	900
August 16, 2023	23.73	23.8	23.4	23.8	23.73	700
August 15, 2023	23.95	23.99	23.59	24	23.76	1,400
August 14, 2023	23.75	23.69	23.29	24	23.58	3,300
August 11, 2023	23.58	23.9	23.5	23.9	23.55	4,000
August 10, 2023	23.4	23.93	23.53	24.07	23.37	12,100
August 09, 2023	22.5	23.33	22.94	23.68	22.5	4,900
August 08, 2023	22.4	22.55	22.17	22.6	22.4	2,800
August 07, 2023	21.61	21.99	21.62	22.25	21.61	2,200
August 04, 2023	22	22	21.63	22	22	200
August 03, 2023	21.8	21.7	21.33	21.8	21.7	800
August 02, 2023	22.18	21.41	21.05	22.18	20.51	3,600
August 01, 2023	22.2	21.85	21.48	22.2	21.8	8,400
July 31, 2023	22.26	22.5	22.12	23.18	21.8	22,200
July 28, 2023	22.8	23.2	22.81	23.2	22.4	2,500
July 27, 2023	22.75	22.75	22.37	22.75	22.75	0
July 26, 2023	22.43	22.75	22.37	22.75	22.25	1,300
July 25, 2023	22.03	22.03	21.66	22.03	22.03	300
July 24, 2023	22.02	22.03	21.66	22.23	22.01	3,700
July 21, 2023	22.41	22.2	21.83	22.41	22.2	2,600
July 20, 2023	22.31	22.1	21.73	22.31	22.1	1,500
July 19, 2023	23.11	22.37	21.99	23.11	22.27	4,800
July 18, 2023	22.33	22.15	21.78	22.4	22.15	7,300
July 17, 2023	22.1	22.33	21.95	23.95	22	8,300
July 14, 2023	22.12	22	21.63	22.15	22	2,900
July 13, 2023	22.1	22.27	21.89	22.5	22	9,700
July 12, 2023	21.96	22.04	21.67	22.5	21.95	10,700
July 11, 2023	23	21.79	21.42	23	21.55	25,400
July 10, 2023	22.79	22.55	22.17	23.5	22.5	15,700
July 07, 2023	23.25	22.15	21.78	23.41	22.15	27,100

Conifer Holdings, Inc. - Senior (CNFRL) NASDAQ