Skip to main content

Conifer Holdings, Inc. - Common Stock (NQ:CNFR)

0.7250 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.7891 0.7891 0.7250 0.7250 1,132 -0.06(-8.13%)
Jun 27, 2025 0.8099 0.8099 0.7401 0.7892 3,479 +0.05(+6.53%)
Jun 26, 2025 0.7700 0.7700 0.7401 0.7408 4,181 -0.03(-3.79%)
Jun 23, 2025 0.7700 177 -0.01(-1.28%)
Jun 20, 2025 0.7940 0.7989 0.7800 0.7800 3,234 -0.01(-1.28%)
Jun 18, 2025 0.7960 0.7962 0.7901 0.7901 1,264 -0.01(-1.10%)
Jun 17, 2025 0.7900 0.7989 0.7900 0.7989 382 +0.01(+1.77%)
Jun 16, 2025 0.7900 0.7900 0.7850 0.7850 2,407 -0.00(-0.25%)
Jun 13, 2025 0.7900 0.8000 0.7870 0.7870 2,934 -0.00(-0.38%)
Jun 12, 2025 0.7901 0.7901 0.7900 0.7900 4,498 -0.00(-0.33%)
Jun 11, 2025 0.7926 0.7926 0.7926 0.7926 2,091 +0.01(+1.62%)
Jun 10, 2025 0.7400 0.8002 0.7400 0.7800 2,037 +0.04(+5.12%)
Jun 09, 2025 0.8000 0.8000 0.7420 0.7420 1,408 -0.01(-1.76%)
Jun 06, 2025 0.7700 0.7700 0.7405 0.7553 3,946 -0.01(-1.91%)
Jun 05, 2025 0.7700 0.7700 0.7700 0.7700 3,188 +0.00(+0.00%)
Jun 04, 2025 0.7700 0.7700 0.7700 0.7700 992 +0.00(+0.00%)
Jun 03, 2025 0.7900 0.8000 0.7500 0.7700 10,542 -0.04(-4.93%)
Jun 02, 2025 0.8350 0.8350 0.8000 0.8099 15,515 -0.03(-3.54%)
May 30, 2025 0.8300 0.8489 0.8300 0.8396 41,647 +0.01(+0.88%)
May 29, 2025 0.8200 0.8328 0.8200 0.8323 7,942 +0.02(+1.85%)
May 28, 2025 0.7394 0.8300 0.7394 0.8172 4,301 +0.01(+0.89%)
May 27, 2025 0.7878 0.8215 0.7878 0.8100 3,044 +0.04(+5.19%)
May 23, 2025 0.7700 0.7700 0.7700 0.7700 857 -0.02(-2.26%)
May 22, 2025 0.7970 0.7970 0.7290 0.7878 13,898 +0.02(+2.31%)
May 21, 2025 0.7499 0.8000 0.7499 0.7700 13,516 -0.06(-7.23%)
May 20, 2025 0.8174 0.8300 0.8174 0.8300 1,821 -0.04(-4.38%)
May 19, 2025 0.8680 0.8680 0.8680 0.8680 1,567 +0.05(+5.60%)
May 16, 2025 0.8419 0.8419 0.7870 0.8220 3,753 +0.00(+0.13%)
May 15, 2025 0.8250 0.8510 0.8154 0.8209 21,176 -0.00(-0.50%)
May 14, 2025 0.7150 0.8600 0.7150 0.8250 17,332 +0.08(+11.49%)
May 13, 2025 0.7350 0.7450 0.7000 0.7400 22,720 -0.01(-0.67%)
May 12, 2025 0.7450 0.7450 0.7175 0.7450 11,830 +0.02(+2.05%)
May 09, 2025 0.7400 0.7400 0.7100 0.7300 21,760 -0.01(-1.22%)
May 08, 2025 0.7449 0.7449 0.7145 0.7390 3,010 +0.05(+7.10%)
May 07, 2025 0.7450 0.7450 0.6900 0.6900 2,118 -0.05(-6.76%)
May 06, 2025 0.7450 0.7450 0.7075 0.7400 14,795 -0.00(-0.63%)
May 05, 2025 0.7400 0.7450 0.7200 0.7447 90,844 +0.04(+6.39%)
May 02, 2025 0.6275 0.7200 0.6275 0.7000 12,380 +0.03(+3.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.