Conifer Inc. (CNFR)
0.98
0.01 (1.06%)
At close: Mar 04, 2025, 10:08 AM
CNFR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.91 | 1.00 | 0.91 | 0.97 | -0.01 | -1.02% | 12,535 |
| Feb 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 | -1.01% | 714 |
| Feb 27, 2025 | 0.91 | 0.99 | 0.91 | 0.99 | 0.00 | 0.00% | 3,137 |
| Feb 26, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.02 | 2.06% | 8,610 |
| Feb 25, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | -0.04 | -3.96% | 2,648 |
| Feb 24, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 0.01 | 1.00% | 11,700 |
| Feb 21, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | -0.02 | -1.96% | 9,200 |
| Feb 20, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 0.01 | 0.99% | 3,100 |
| Feb 19, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 0.00 | 0.00% | 4,871 |
| Feb 18, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 0.01 | 1.00% | 517 |
| Feb 14, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 0.00 | 0.00% | 4,474 |
| Feb 13, 2025 | 0.96 | 1.08 | 0.91 | 1.00 | 0.01 | 1.01% | 26,100 |
| Feb 12, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.03 | 3.13% | 1,200 |
| Feb 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | -0.02 | -2.04% | 5,666 |
| Feb 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.00 | 0.00% | 5,848 |
| Feb 5, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.01 | 1.03% | 16,655 |
| Feb 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | -0.06 | -5.83% | 214 |
| Feb 3, 2025 | 1.00 | 1.03 | 0.97 | 1.03 | 0.01 | 0.98% | 1,800 |
| Jan 31, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | -0.06 | -5.56% | 960 |
| Jan 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 0.07 | 6.93% | 207 |
| Jan 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.01 | 1.00% | 700 |
| Jan 28, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | -0.04 | -3.85% | 1,832 |
| Jan 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | -0.01 | -0.95% | 1,417 |
| Jan 23, 2025 | 1.04 | 1.12 | 1.04 | 1.05 | 0.01 | 0.96% | 3,700 |
| Jan 22, 2025 | 1.03 | 1.09 | 1.03 | 1.04 | 0.01 | 0.97% | 2,410 |
| Jan 21, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 0.01 | 0.98% | 600 |
| 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 |