Conifer Holding Inc (CNFR) Historical Stock Data
1.07 ↓0.03 (-2.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNFR is up 1.31% a day on average. There have been 21 days where Conifer Holding Inc closed green and 9 days where CNFR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.05 | 1.07 | 1.61K |
| 2024-12-19 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.04 | 1.10 | 31.52K |
| 2024-12-18 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.07 | 1.13 | 61.50K |
| 2024-12-17 | 1.16 | 1.17 | ↑$0.01 (0.79%) | 1.06 | 1.17 | 24.72K |
| 2024-12-16 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.08 | 1.19 | 16.40K |
| 2024-12-13 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.06 | 1.15 | 7.55K |
| 2024-12-12 | 1.15 | 1.10 | ↓$0.05 (-3.96%) | 1.10 | 1.15 | 3.19K |
| 2024-12-11 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.10 | 1.14 | 2.56K |
| 2024-12-10 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.06 | 1.11 | 3.22K |
| 2024-12-09 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.02 | 1.16 | 103.95K |
| 2024-12-06 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.10 | 1.16 | 9.59K |
| 2024-12-05 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.11 | 1.16 | 1.35K |
| 2024-12-04 | 1.08 | 1.16 | ↑$0.08 (7.40%) | 1.08 | 1.16 | 4.18K |
| 2024-12-03 | 1.18 | 1.12 | ↓$0.06 (-5.08%) | 1.09 | 1.18 | 4.55K |
| 2024-12-02 | 1.11 | 1.16 | ↑$0.05 (4.56%) | 1.11 | 1.19 | 2.69K |
| 2024-11-29 | 1.17 | 1.10 | ↓$0.07 (-5.76%) | 1.10 | 1.17 | 1.27K |
| 2024-11-27 | 1.09 | 1.15 | ↑$0.05 (5.05%) | 1.09 | 1.15 | 15.93K |
| 2024-11-26 | 1.19 | 1.14 | ↓$0.05 (-4.24%) | 1.13 | 1.19 | 2K |
| 2024-11-25 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.14 | 1.19 | 2.15K |
| 2024-11-22 | 1.14 | 1.19 | ↑$0.05 (4.39%) | 1.08 | 1.20 | 23.22K |
| 2024-11-21 | 1.13 | 1.20 | ↑$0.07 (6.25%) | 1.08 | 1.20 | 8.80K |
| 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 |
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