Conifer Inc. (CNFRZ)
NASDAQ: CNFRZ
· Real-Time Price · USD
19.70
1.19 (6.43%)
At close: Sep 29, 2025, 11:15 AM
18.56
-5.79%
After-hours: Sep 29, 2025, 04:00 PM EDT
CNFRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.50 | 19.70 | 18.50 | 19.70 | 19.70 | 6.49% | 2 |
| Sep 26, 2025 | 18.79 | 20.99 | 18.50 | 18.50 | 18.50 | -0.05% | 7,001 |
| Sep 25, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.00% | 161 |
| Sep 24, 2025 | 19.25 | 19.25 | 18.51 | 18.51 | 18.51 | -3.14% | 971 |
| Sep 23, 2025 | 19.24 | 19.24 | 19.11 | 19.11 | 19.11 | 0.63% | 1,023 |
| Sep 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.00% | 100 |
| Sep 19, 2025 | 19.19 | 19.19 | 18.99 | 18.99 | 18.99 | -1.40% | 753 |
| Sep 18, 2025 | 19.40 | 19.40 | 19.06 | 19.26 | 19.26 | -0.72% | 40 |
| Sep 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 210 |
| Sep 16, 2025 | 19.26 | 19.88 | 19.00 | 19.00 | 19.00 | -1.40% | 2,895 |
| Sep 15, 2025 | 19.81 | 21.05 | 19.27 | 19.27 | 19.27 | -3.17% | 7,849 |
| Sep 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.29 | 2.58% | 2,747 |
| Sep 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.81 | 0.00% | 260 |
| Sep 10, 2025 | 19.48 | 19.60 | 18.30 | 19.40 | 18.81 | -1.52% | 7,405 |
| Sep 9, 2025 | 19.67 | 20.00 | 19.67 | 19.70 | 19.10 | -3.90% | 2,044 |
| Sep 8, 2025 | 21.55 | 21.55 | 19.65 | 20.50 | 19.87 | -3.30% | 8,543 |
| Sep 5, 2025 | 20.80 | 21.45 | 20.25 | 21.20 | 20.55 | 6.00% | 7,156 |
| Sep 4, 2025 | 20.00 | 21.50 | 19.51 | 20.00 | 19.39 | -5.21% | 8,685 |
| Sep 3, 2025 | 21.65 | 21.65 | 19.61 | 21.10 | 20.45 | -1.17% | 5,914 |
| Sep 2, 2025 | 20.83 | 21.35 | 20.83 | 21.35 | 20.70 | 1.67% | 1,736 |
Page 1 of 13