Conifer Inc. (CNFRZ)
NASDAQ: CNFRZ
· Real-Time Price · USD
17.96
-0.04 (-0.22%)
At close: Aug 19, 2025, 3:59 PM
CNFRZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.22% | 143 |
| Aug 18, 2025 | 18.50 | 18.50 | 17.97 | 18.00 | 18.00 | -0.61% | 727 |
| Aug 15, 2025 | 18.80 | 18.80 | 18.11 | 18.11 | 18.11 | -3.41% | 1 |
| Aug 14, 2025 | 18.84 | 18.84 | 17.68 | 18.75 | 18.75 | 3.82% | 30 |
| Aug 13, 2025 | 18.60 | 18.60 | 18.05 | 18.06 | 18.06 | -4.14% | 3,253 |
| Aug 12, 2025 | 18.65 | 18.84 | 18.15 | 18.84 | 18.84 | -0.05% | 3,253 |
| Aug 11, 2025 | 18.35 | 18.85 | 18.28 | 18.85 | 18.85 | 1.89% | 1,274 |
| Aug 8, 2025 | 18.44 | 19.20 | 17.55 | 18.50 | 18.50 | 1.48% | 3,048 |
| Aug 7, 2025 | 19.70 | 19.70 | 17.56 | 18.23 | 18.23 | -4.05% | 3,947 |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | 1 |
| Aug 4, 2025 | 18.45 | 19.30 | 17.30 | 18.00 | 18.00 | 2.86% | 3,092 |
| Aug 1, 2025 | 17.16 | 17.61 | 17.16 | 17.50 | 17.50 | -9.75% | 1,382 |
| Jul 31, 2025 | 18.59 | 19.39 | 18.59 | 19.39 | 19.39 | 4.36% | 522 |
| Jul 30, 2025 | 19.45 | 19.45 | 18.58 | 18.58 | 18.58 | -2.72% | 1,953 |
| Jul 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | 6 |
| Jul 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 6 |
| Jul 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.32% | 1,745 |
| Jul 22, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -3.22% | 5 |
| Jul 21, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 0.00% | 207 |
| Jul 18, 2025 | 19.90 | 19.90 | 19.01 | 19.90 | 19.90 | 9.58% | 2,315 |