Price Alert

Conifer Inc. (CNFR)

NASDAQ: CNFR · Real-Time Price · USD

0.82

0.07 (9.35%)

At close: Sep 04, 2025, 3:57 PM

0.75

-8.87%

After-hours: Sep 04, 2025, 07:37 PM EDT

CNFR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 3, 2025	0.76	0.77	0.74	0.75	0.75	-1.32%	9,363
Sep 2, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	4,180
Aug 29, 2025	0.76	0.81	0.76	0.78	0.78	-2.50%	2,202
Aug 28, 2025	0.80	0.80	0.80	0.80	0.80	0.00%	1,029
Aug 27, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	7,832
Aug 26, 2025	0.84	0.85	0.83	0.83	0.83	2.47%	12,900
Aug 25, 2025	0.84	0.85	0.81	0.81	0.81	0.00%	29,600
Aug 22, 2025	0.82	0.82	0.79	0.81	0.81	2.53%	10,055
Aug 21, 2025	0.82	0.84	0.79	0.79	0.79	-8.14%	10,832
Aug 20, 2025	0.76	0.90	0.75	0.86	0.86	13.16%	51,808
Aug 19, 2025	0.75	0.83	0.75	0.76	0.76	1.33%	20,700
Aug 18, 2025	0.75	0.90	0.75	0.75	0.75	-2.60%	7,948
Aug 15, 2025	0.75	0.77	0.75	0.77	0.77	-6.10%	2,603
Aug 14, 2025	0.79	0.83	0.79	0.82	0.82	2.50%	14,527
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