Conifer Holding Inc (CNFR) Historical Stock Data
1.20 ↑0.01 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNFR is up 0.96% a day on average. There have been 18 days where Conifer Holding Inc closed green and 12 days where CNFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.14 | 1.20 | ↑$0.06 (5.10%) | 1.14 | 1.20 | 2.20K |
| 2024-11-19 | 1.14 | 1.19 | ↑$0.05 (4.85%) | 1.14 | 1.19 | 8.51K |
| 2024-11-18 | 1.17 | 1.18 | ↑$0.01 (1.05%) | 1.16 | 1.19 | 1.95K |
| 2024-11-15 | 1.18 | 1.17 | ↓$0.01 (-0.44%) | 1.13 | 1.19 | 4.32K |
| 2024-11-14 | 1.26 | 1.19 | ↓$0.07 (-5.90%) | 1.14 | 1.30 | 27.30K |
| 2024-11-13 | 1.18 | 1.20 | ↑$0.02 (2.13%) | 1.10 | 1.20 | 6.99K |
| 2024-11-12 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.18 | 1.21 | 4.87K |
| 2024-11-11 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.15 | 1.22 | 3.12K |
| 2024-11-08 | 1.13 | 1.18 | ↑$0.05 (4.54%) | 1.13 | 1.22 | 9.32K |
| 2024-11-07 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.16 | 1.26 | 9.97K |
| 2024-11-06 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.14 | 1.20 | 16.28K |
| 2024-11-05 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.13 | 1.20 | 18.70K |
| 2024-11-04 | 1.14 | 1.23 | ↑$0.09 (7.89%) | 1.13 | 1.23 | 5.63K |
| 2024-11-01 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.14 | 1.26 | 18.60K |
| 2024-10-31 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.18 | 1.33 | 146.57K |
| 2024-10-30 | 1.16 | 1.23 | ↑$0.07 (6.33%) | 1.16 | 1.27 | 17.21K |
| 2024-10-29 | 1.26 | 1.23 | ↓$0.03 (-2.71%) | 1.20 | 1.26 | 10.77K |
| 2024-10-28 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.22 | 21.04K |
| 2024-10-25 | 1.24 | 1.23 | ↓$0.01 (-1.07%) | 1.18 | 1.25 | 5.49K |
| 2024-10-24 | 1.13 | 1.18 | ↑$0.05 (4.60%) | 1.12 | 1.19 | 18.73K |
| 2024-10-23 | 1.10 | 1.12 | ↑$0.02 (2.24%) | 1.04 | 1.20 | 114.12K |
| 2024-10-22 | 1.12 | 1.07 | ↓$0.05 (-4.24%) | 1.06 | 1.12 | 3.88K |
| 2024-10-21 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 0.98 | 1.07 | 4.64K |
| 2024-10-18 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.07 | 1.15 | 3.14K |
| 2024-10-17 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.09 | 4.17K |
| 2024-10-16 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.06 | 1.09 | 4.21K |
| 2024-10-15 | 1.07 | 1.10 | ↑$0.03 (3.26%) | 1.07 | 1.13 | 9.36K |
| 2024-10-14 | 1.12 | 1.15 | ↑$0.03 (2.42%) | 1.08 | 1.15 | 4.05K |
| 2024-10-11 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.11 | 1.20 | 17.63K |
| 2024-10-10 | 1.18 | 1.15 | ↓$0.03 (-2.90%) | 1.13 | 1.19 | 14.32K |
Create an account or log in to view more rows.
$CNFR weak
$CNFR has just been halted from trading due to volatility.
$CNFR has just been halted from trading due to volatility.
$CNFR more shorts the better idc
$CNFR keep it going
$CNFR shorters eat my shit
$CNFR come on bulls we can do it
don’t let bears win
$CNFR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CNFR Overpower the algos!
$CNFR the bulls in here