Conifer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.85	0.86	0.80	0.80	0.80	-0.19%	4,406
Aug 12, 2025	0.80	0.90	0.80	0.80	0.80	-5.26%	8,991
Aug 11, 2025	0.77	0.88	0.77	0.84	0.84	2.94%	2,147
Aug 8, 2025	0.81	0.89	0.80	0.82	0.82	1.46%	2,706
Aug 7, 2025	0.84	0.93	0.81	0.81	0.81	1.26%	1,625
Aug 6, 2025	0.80	0.83	0.74	0.80	0.80	-6.00%	10,336
Aug 5, 2025	0.82	0.85	0.73	0.85	0.85	1.12%	3,421
Aug 4, 2025	0.81	0.84	0.81	0.84	0.84	2.44%	1,739
Aug 1, 2025	0.75	0.84	0.75	0.82	0.82	-6.05%	4,156
Jul 31, 2025	0.87	0.89	0.87	0.87	0.87	3.13%	983
Jul 30, 2025	0.90	0.90	0.84	0.85	0.85	-5.65%	2,930
Jul 29, 2025	0.96	0.96	0.90	0.90	0.90	-5.18%	4,426
Jul 28, 2025	0.95	0.96	0.90	0.95	0.95	5.11%	8,560
Jul 25, 2025	0.91	0.95	0.90	0.90	0.90	1.12%	2,057
Jul 24, 2025	0.91	0.91	0.89	0.89	0.89	2.25%	3,192
Jul 23, 2025	0.87	0.96	0.81	0.87	0.87	-1.09%	18,995
Jul 22, 2025	0.87	0.93	0.87	0.88	0.88	1.14%	4,214
Jul 21, 2025	0.98	0.98	0.87	0.87	0.87	-0.29%	3,371
Jul 18, 2025	0.93	0.93	0.86	0.87	0.87	-4.11%	4,993
Jul 17, 2025	0.86	0.97	0.86	0.91	0.91	5.81%	8,460
Jul 16, 2025	0.93	0.93	0.86	0.86	0.86	6.18%	13,943
Jul 15, 2025	0.80	0.81	0.80	0.81	0.81	2.53%	1,976
Jul 14, 2025	0.81	0.81	0.77	0.79	0.79	-2.45%	2,961
Jul 11, 2025	0.79	0.81	0.78	0.81	0.81	7.40%	15,119
Jul 10, 2025	0.71	0.75	0.71	0.75	0.75	0.09%	4,855
Jul 9, 2025	0.74	0.75	0.73	0.75	0.75	3.19%	19,972
Jul 8, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	13,307
Jul 7, 2025	0.74	0.76	0.73	0.74	0.74	-2.63%	4,789
Jul 3, 2025	0.77	0.77	0.76	0.76	0.76	-	1,425
Jul 2, 2025	0.74	0.77	0.74	0.76	0.76	-0.09%	1,942
Jul 1, 2025	0.73	0.78	0.73	0.76	0.76	4.92%	3,021
Jun 30, 2025	0.79	0.79	0.73	0.73	0.73	-8.13%	1,132
Jun 27, 2025	0.81	0.81	0.74	0.79	0.79	6.53%	3,479
Jun 26, 2025	0.77	0.77	0.74	0.74	0.74	-3.79%	4,181
Jun 25, 2025	0.77	0.77	0.77	0.77	0.77	-	177
Jun 24, 2025	0.77	0.77	0.77	0.77	0.77	-	134
Jun 23, 2025	0.81	0.81	0.76	0.77	0.77	-1.28%	1,860
Jun 20, 2025	0.79	0.80	0.78	0.78	0.78	-1.28%	3,234
Jun 18, 2025	0.80	0.80	0.79	0.79	0.79	-1.10%	1,264
Jun 17, 2025	0.79	0.80	0.79	0.80	0.80	1.77%	382
Jun 16, 2025	0.79	0.79	0.79	0.79	0.79	-0.25%	2,407
Jun 13, 2025	0.79	0.80	0.79	0.79	0.79	-0.38%	2,934
Jun 12, 2025	0.79	0.79	0.79	0.79	0.79	-0.33%	4,798
Jun 11, 2025	0.79	0.79	0.79	0.79	0.79	1.61%	2,091
Jun 10, 2025	0.74	0.80	0.74	0.78	0.78	5.12%	2,037
Jun 9, 2025	0.80	0.80	0.74	0.74	0.74	-1.75%	1,408
Jun 6, 2025	0.77	0.77	0.74	0.76	0.76	-1.92%	3,946
Jun 5, 2025	0.77	0.77	0.77	0.77	0.77	-	3,188
Jun 4, 2025	0.77	0.77	0.77	0.77	0.77	-	997
Jun 3, 2025	0.79	0.80	0.75	0.77	0.77	-4.93%	10,542