Conifer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.72	0.86	0.72	0.86	-	16.20%	16,876
May 13, 2025	0.74	0.75	0.70	0.74	0.74	-0.67%	22,920
May 12, 2025	0.75	0.75	0.72	0.75	0.75	2.05%	11,830
May 9, 2025	0.74	0.74	0.71	0.73	0.73	-1.22%	21,760
May 8, 2025	0.74	0.74	0.71	0.74	0.74	7.10%	3,023
May 7, 2025	0.75	0.75	0.69	0.69	0.69	-6.76%	2,118
May 6, 2025	0.75	0.75	0.71	0.74	0.74	-0.63%	14,795
May 5, 2025	0.74	0.75	0.72	0.74	0.74	6.39%	90,844
May 2, 2025	0.63	0.72	0.63	0.70	0.70	3.72%	12,380
May 1, 2025	0.67	0.70	0.65	0.67	0.67	-3.59%	3,222
Apr 30, 2025	0.70	0.70	0.65	0.70	0.70	6.12%	11,376
Apr 29, 2025	0.69	0.77	0.63	0.66	0.66	2.59%	141,040
Apr 28, 2025	0.68	0.70	0.64	0.64	0.64	-1.23%	93,701
Apr 25, 2025	0.69	0.70	0.65	0.65	0.65	-5.38%	116,235
Apr 24, 2025	0.65	0.69	0.65	0.69	0.69	6.67%	5,851
Apr 23, 2025	0.60	0.65	0.60	0.65	0.65	-1.83%	1,549
Apr 22, 2025	0.64	0.67	0.60	0.66	0.66	8.82%	114,337
Apr 21, 2025	0.60	0.68	0.60	0.60	0.60	0.29%	3,037
Apr 17, 2025	0.64	0.66	0.60	0.60	0.60	-6.08%	16,148
Apr 16, 2025	0.61	0.68	0.61	0.64	0.64	0.45%	7,874
Apr 15, 2025	0.60	0.65	0.52	0.64	0.64	1.93%	9,945
Apr 14, 2025	0.68	0.68	0.62	0.63	0.63	0.97%	5,874
Apr 11, 2025	0.68	0.68	0.62	0.62	0.62	-9.20%	19,675
Apr 10, 2025	0.63	0.69	0.62	0.68	0.68	6.69%	31,156
Apr 9, 2025	0.62	0.70	0.60	0.64	0.64	7.54%	41,114
Apr 8, 2025	0.57	0.63	0.57	0.60	0.60	1.71%	20,396
Apr 7, 2025	0.48	0.61	0.48	0.59	0.59	24.49%	176,802
Apr 4, 2025	0.48	0.50	0.45	0.47	0.47	2.31%	14,872
Apr 3, 2025	0.53	0.53	0.42	0.46	0.46	-8.97%	22,001
Apr 2, 2025	0.49	0.53	0.49	0.50	0.50	3.07%	37,332
Apr 1, 2025	0.50	0.53	0.45	0.49	0.49	-4.18%	33,717
Mar 31, 2025	0.64	0.64	0.45	0.51	0.51	-25.18%	145,739
Mar 28, 2025	0.68	0.68	0.68	0.68	0.68	5.72%	33,816
Mar 27, 2025	0.66	0.66	0.63	0.65	0.65	-2.12%	2,237
Mar 26, 2025	0.63	0.71	0.63	0.66	0.66	-2.00%	3,891
Mar 25, 2025	0.66	0.71	0.63	0.67	0.67	-0.22%	11,760
Mar 24, 2025	0.73	0.73	0.60	0.68	0.68	-4.96%	28,891
Mar 21, 2025	0.70	0.78	0.67	0.71	0.71	-2.85%	3,609
Mar 20, 2025	0.71	0.75	0.71	0.73	0.73	10.54%	2,746
Mar 19, 2025	0.65	0.70	0.65	0.66	0.66	3.52%	5,412
Mar 18, 2025	0.81	0.84	0.63	0.64	0.64	-7.42%	37,448
Mar 17, 2025	0.80	0.80	0.68	0.69	0.69	-14.81%	16,446
Mar 14, 2025	0.81	0.81	0.81	0.81	0.81	-	299
Mar 13, 2025	0.81	0.81	0.81	0.81	0.81	0.36%	1,983
Mar 12, 2025	0.85	0.86	0.75	0.81	0.81	-3.92%	18,281
Mar 11, 2025	0.88	0.93	0.84	0.84	0.84	-6.67%	2,490
Mar 10, 2025	0.88	0.90	0.88	0.90	0.90	-3.14%	1,495
Mar 7, 2025	0.98	1.06	0.80	0.93	0.93	-3.20%	76,488
Mar 6, 2025	0.96	0.96	0.96	0.96	0.96	-0.01%	613
Mar 5, 2025	0.98	0.98	0.96	0.96	0.96	-2.04%	1,689