Conifer Inc. (CNFR)
NASDAQ: CNFR
· Real-Time Price · USD
0.77
-0.05 (-5.94%)
At close: Aug 15, 2025, 12:41 PM
CNFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | 2.50% | 14,526 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | 0.00% | 4,406 |
| Aug 12, 2025 | 0.80 | 0.90 | 0.80 | 0.80 | 0.80 | -4.76% | 9,000 |
| Aug 11, 2025 | 0.77 | 0.88 | 0.77 | 0.84 | 0.84 | 2.44% | 2,147 |
| Aug 8, 2025 | 0.81 | 0.89 | 0.80 | 0.82 | 0.82 | 1.23% | 2,706 |
| Aug 7, 2025 | 0.84 | 0.93 | 0.81 | 0.81 | 0.81 | 1.25% | 1,625 |
| Aug 6, 2025 | 0.80 | 0.83 | 0.74 | 0.80 | 0.80 | -5.88% | 10,706 |
| Aug 5, 2025 | 0.82 | 0.85 | 0.73 | 0.85 | 0.85 | 1.19% | 3,631 |
| Aug 4, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 2.44% | 1,739 |
| Aug 1, 2025 | 0.75 | 0.84 | 0.75 | 0.82 | 0.82 | -5.75% | 4,200 |
| Jul 31, 2025 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | 2.35% | 1,000 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -5.56% | 2,930 |
| Jul 29, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -5.26% | 4,426 |
| Jul 28, 2025 | 0.95 | 0.96 | 0.90 | 0.95 | 0.95 | 5.56% | 8,600 |
| Jul 25, 2025 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | 1.12% | 2,297 |
| Jul 24, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | 2.30% | 3,200 |
| Jul 23, 2025 | 0.87 | 0.96 | 0.81 | 0.87 | 0.87 | -1.14% | 18,995 |
| Jul 22, 2025 | 0.87 | 0.93 | 0.87 | 0.88 | 0.88 | 1.15% | 4,214 |
| Jul 21, 2025 | 0.98 | 0.98 | 0.87 | 0.87 | 0.87 | 0.00% | 3,400 |
| Jul 18, 2025 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -4.40% | 5,000 |