Conifer Inc. (CNFR)
0.64
0.01 (2.24%)
At close: Apr 15, 2025, 3:58 PM
0.64
0.02%
After-hours: Apr 15, 2025, 04:00 PM EDT
Conifer Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.62 | 0.62 | 0.63 | 0.63 | 1.61% | 5,874 |
| Apr 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | 0.62 | -8.82% | 19,675 |
| Apr 10, 2025 | 0.63 | 0.63 | 0.69 | 0.69 | 0.62 | 0.62 | 0.68 | 0.68 | 6.25% | 32,106 |
| Apr 9, 2025 | 0.62 | 0.62 | 0.70 | 0.70 | 0.60 | 0.60 | 0.64 | 0.64 | 6.67% | 41,114 |
| Apr 8, 2025 | 0.57 | 0.57 | 0.63 | 0.63 | 0.57 | 0.57 | 0.60 | 0.60 | 1.69% | 20,400 |
| Apr 7, 2025 | 0.48 | 0.48 | 0.61 | 0.61 | 0.48 | 0.48 | 0.59 | 0.59 | 25.53% | 176,802 |
| Apr 4, 2025 | 0.48 | 0.48 | 0.50 | 0.50 | 0.45 | 0.45 | 0.47 | 0.47 | 2.17% | 14,900 |
| Apr 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.42 | 0.42 | 0.46 | 0.46 | -8.00% | 22,071 |
| Apr 2, 2025 | 0.49 | 0.49 | 0.53 | 0.53 | 0.49 | 0.49 | 0.50 | 0.50 | 2.04% | 37,332 |
| Apr 1, 2025 | 0.50 | 0.50 | 0.53 | 0.53 | 0.45 | 0.45 | 0.49 | 0.49 | -3.92% | 33,914 |
| Mar 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.45 | 0.45 | 0.51 | 0.51 | -25.00% | 145,739 |
| Mar 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 33,816 |
| Mar 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.63 | 0.63 | 0.65 | 0.65 | -1.52% | 2,282 |
| Mar 26, 2025 | 0.63 | 0.63 | 0.71 | 0.71 | 0.63 | 0.63 | 0.66 | 0.66 | -1.49% | 3,900 |
| Mar 25, 2025 | 0.66 | 0.66 | 0.71 | 0.71 | 0.63 | 0.63 | 0.67 | 0.67 | -1.47% | 11,800 |
| Mar 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.60 | 0.60 | 0.68 | 0.68 | -4.23% | 28,900 |
| Mar 21, 2025 | 0.70 | 0.70 | 0.78 | 0.78 | 0.67 | 0.67 | 0.71 | 0.71 | -2.74% | 3,609 |
| Mar 20, 2025 | 0.71 | 0.71 | 0.75 | 0.75 | 0.71 | 0.71 | 0.73 | 0.73 | 10.61% | 2,746 |
| Mar 19, 2025 | 0.65 | 0.65 | 0.70 | 0.70 | 0.65 | 0.65 | 0.66 | 0.66 | 3.13% | 5,412 |
| Mar 18, 2025 | 0.81 | 0.81 | 0.84 | 0.84 | 0.63 | 0.63 | 0.64 | 0.64 | -7.25% | 37,546 |
| Mar 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.68 | 0.68 | 0.69 | 0.69 | -14.81% | 16,446 |
| Mar 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 300 |
| Mar 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 2,000 |
| Mar 12, 2025 | 0.85 | 0.85 | 0.86 | 0.86 | 0.75 | 0.75 | 0.81 | 0.81 | -3.57% | 18,300 |
| Mar 11, 2025 | 0.88 | 0.88 | 0.93 | 0.93 | 0.84 | 0.84 | 0.84 | 0.84 | -6.67% | 2,500 |
| Mar 10, 2025 | 0.88 | 0.88 | 0.90 | 0.90 | 0.88 | 0.88 | 0.90 | 0.90 | -3.23% | 1,500 |
| Mar 7, 2025 | 0.98 | 0.98 | 1.06 | 1.06 | 0.80 | 0.80 | 0.93 | 0.93 | -3.12% | 76,677 |
| Mar 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 613 |
| Mar 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 1,700 |
| Mar 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 5,419 |
| Mar 3, 2025 | 0.91 | 0.91 | 1.00 | 1.00 | 0.91 | 0.91 | 0.97 | 0.97 | -1.02% | 12,535 |
| Feb 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 714 |
| Feb 27, 2025 | 0.91 | 0.91 | 0.99 | 0.99 | 0.91 | 0.91 | 0.99 | 0.99 | 0.00% | 3,137 |
| Feb 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 0.97 | 0.99 | 0.99 | 2.06% | 8,610 |
| Feb 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | 0.96 | 0.97 | 0.97 | -3.96% | 2,648 |
| Feb 24, 2025 | 1.00 | 1.00 | 1.05 | 1.05 | 1.00 | 1.00 | 1.01 | 1.01 | 1.00% | 11,700 |
| Feb 21, 2025 | 1.00 | 1.00 | 1.01 | 1.01 | 0.97 | 0.97 | 1.00 | 1.00 | -1.96% | 9,200 |
| Feb 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 3,100 |
| Feb 19, 2025 | 0.96 | 0.96 | 1.01 | 1.01 | 0.96 | 0.96 | 1.01 | 1.01 | 0.00% | 4,871 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 517 |
| Feb 14, 2025 | 1.00 | 1.00 | 1.02 | 1.02 | 1.00 | 0.99 | 1.00 | 0.99 | 0.00% | 4,474 |
| Feb 13, 2025 | 0.96 | 0.96 | 1.08 | 1.08 | 0.91 | 0.91 | 1.00 | 1.00 | 1.01% | 26,100 |
| Feb 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 1,200 |
| Feb 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0 |
| Feb 10, 2025 | 0.98 | 0.98 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 5,666 |
| Feb 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.96 | 0.98 | 0.98 | 0.00% | 5,848 |
| Feb 5, 2025 | 0.97 | 0.97 | 1.00 | 1.00 | 0.97 | 0.97 | 0.98 | 0.98 | 1.03% | 16,655 |
| Feb 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | 214 |
| Feb 3, 2025 | 1.00 | 1.00 | 1.03 | 1.03 | 0.97 | 0.97 | 1.03 | 1.03 | 0.98% | 1,800 |