Conifer Inc.

1.03
0.00 (0.00%)
At close: Jan 22, 2025, 3:59 PM
1.04
0.97%
After-hours Jan 22, 2025, 04:00 PM EST

CNFR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 21, 2025 1.02 1.03 1.02 1.03 0.01 0.98% 595
Jan 17, 2025 1.03 1.03 1.01 1.02 0.02 2.00% 2,600
Jan 16, 2025 1.00 1.06 1.00 1.00 0.02 2.04% 3,600
Jan 15, 2025 1.04 1.04 0.98 0.98 -0.07 -6.67% 11,513
Jan 14, 2025 1.05 1.07 1.05 1.05 -0.07 -6.25% 1,830
Jan 13, 2025 1.11 1.12 1.03 1.12 0.00 0.00% 4,222
Jan 10, 2025 1.06 1.13 0.98 1.12 0.06 5.66% 6,357
Jan 8, 2025 1.06 1.06 1.00 1.06 0.00 0.00% 19,300
Jan 7, 2025 1.10 1.16 1.06 1.06 -0.02 -1.85% 6,700
Jan 6, 2025 1.09 1.16 1.08 1.08 0.00 0.00% 2,377
Jan 3, 2025 1.11 1.11 1.08 1.08 -0.04 -3.57% 1,025
Jan 2, 2025 1.10 1.13 1.08 1.12 -0.05 -4.27% 5,160
Dec 31, 2024 1.07 1.20 1.07 1.17 0.07 6.36% 27,700
Dec 30, 2024 1.01 1.12 1.01 1.10 -0.02 -1.79% 38,346
Dec 27, 2024 1.09 1.13 1.02 1.12 0.03 2.75% 12,915
Dec 26, 2024 1.02 1.10 1.02 1.09 0.01 0.93% 2,300
Dec 24, 2024 1.09 1.09 1.04 1.08 0.02 1.89% 3,108
Dec 23, 2024 1.03 1.13 1.02 1.06 -0.01 -0.93% 1,500
Dec 20, 2024 1.06 1.07 1.05 1.07 -0.03 -2.73% 1,612
Dec 19, 2024 1.07 1.10 1.04 1.10 -0.01 -0.90% 31,522
Dec 18, 2024 1.11 1.13 1.07 1.11 -0.06 -5.13% 61,502
Dec 17, 2024 1.16 1.17 1.06 1.17 0.02 1.74% 25,474
Dec 16, 2024 1.19 1.19 1.08 1.15 0.00 0.00% 16,400
Dec 13, 2024 1.10 1.15 1.06 1.15 0.05 4.55% 7,600
Dec 12, 2024 1.15 1.15 1.10 1.10 -0.04 -3.51% 3,200
Dec 11, 2024 1.12 1.14 1.10 1.14 0.04 3.64% 2,600
Dec 10, 2024 1.11 1.11 1.06 1.10 -0.04 -3.51% 3,220
Dec 9, 2024 1.10 1.16 1.02 1.14 -0.02 -1.72% 104,000
Dec 6, 2024 1.11 1.16 1.10 1.16 0.00 0.00% 9,600
Dec 5, 2024 1.11 1.16 1.11 1.16 0.00 0.00% 1,400
Dec 4, 2024 1.08 1.16 1.08 1.16 0.04 3.57% 4,359
Dec 3, 2024 1.18 1.18 1.09 1.12 -0.04 -3.45% 4,600
Dec 2, 2024 1.11 1.19 1.11 1.16 0.06 5.45% 2,700
Nov 29, 2024 1.17 1.17 1.10 1.10 -0.05 -4.35% 1,300
Nov 27, 2024 1.09 1.15 1.09 1.15 0.01 0.88% 15,930
Nov 26, 2024 1.19 1.19 1.13 1.14 -0.01 -0.87% 2,000
Nov 25, 2024 1.19 1.19 1.14 1.15 -0.04 -3.36% 2,200
Nov 22, 2024 1.14 1.20 1.08 1.19 -0.01 -0.83% 23,224
Nov 21, 2024 1.13 1.20 1.08 1.20 0.00 0.00% 8,803
Nov 20, 2024 1.14 1.20 1.14 1.20 0.01 0.84% 2,204
Nov 19, 2024 1.14 1.19 1.14 1.19 0.01 0.85% 8,511
Nov 18, 2024 1.17 1.19 1.16 1.18 0.01 0.85% 1,945
Nov 15, 2024 1.18 1.19 1.13 1.17 -0.02 -1.68% 4,323
Nov 14, 2024 1.26 1.30 1.14 1.19 -0.01 -0.83% 27,301
Nov 13, 2024 1.18 1.20 1.10 1.20 -0.01 -0.83% 7,000
Nov 12, 2024 1.21 1.21 1.18 1.21 -0.01 -0.82% 4,900
Nov 11, 2024 1.18 1.22 1.15 1.22 0.04 3.39% 3,117
Nov 8, 2024 1.13 1.22 1.13 1.18 -0.06 -4.84% 9,318
Nov 7, 2024 1.17 1.26 1.16 1.24 0.08 6.90% 10,000
Nov 6, 2024 1.19 1.20 1.14 1.16 0.00 0.00% 16,300