Conifer Inc. (CNFR)
NASDAQ: CNFR
· Real-Time Price · USD
1.16
-0.12 (-9.38%)
At close: Sep 24, 2025, 3:58 PM
1.23
6.03%
After-hours: Sep 24, 2025, 07:31 PM EDT
CNFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.28 | 1.29 | 1.14 | 1.16 | 1.16 | -9.38% | 119,805 |
| Sep 23, 2025 | 1.24 | 1.33 | 1.23 | 1.28 | 1.28 | -3.03% | 121,800 |
| Sep 22, 2025 | 1.52 | 1.54 | 1.29 | 1.32 | 1.32 | -19.02% | 268,623 |
| Sep 19, 2025 | 1.72 | 1.72 | 1.50 | 1.63 | 1.63 | -7.39% | 322,624 |
| Sep 18, 2025 | 1.88 | 1.97 | 1.49 | 1.76 | 1.76 | -13.30% | 557,100 |
| Sep 17, 2025 | 1.70 | 2.13 | 1.62 | 2.03 | 2.03 | 15.34% | 1,561,400 |
| Sep 16, 2025 | 2.10 | 2.21 | 1.43 | 1.76 | 1.76 | 55.75% | 41,361,116 |
| Sep 15, 2025 | 1.16 | 1.21 | 1.03 | 1.13 | 1.13 | -8.13% | 1,734,735 |
| Sep 12, 2025 | 0.95 | 1.27 | 0.95 | 1.23 | 1.23 | 32.26% | 544,210 |
| Sep 11, 2025 | 0.86 | 0.96 | 0.86 | 0.93 | 0.93 | 1.09% | 93,007 |
| Sep 10, 2025 | 0.98 | 1.00 | 0.88 | 0.92 | 0.92 | -6.12% | 201,820 |
| Sep 9, 2025 | 0.76 | 1.25 | 0.76 | 0.98 | 0.98 | 28.95% | 4,981,300 |
| Sep 8, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | 2.70% | 14,435 |
| Sep 5, 2025 | 0.75 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 4,600 |
| Sep 4, 2025 | 0.75 | 0.83 | 0.75 | 0.75 | 0.75 | 0.00% | 16,200 |
| Sep 3, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 12,900 |
| 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 |