Is Conifer Holdings, Inc. (CNFR) a Buy, Sell, or Hold?
NASDAQ : CNFR
Conifer Holdings, Inc. — Stock Chart
$1.48 USD
$0.29 (24.38%)
- Volume
- 575.46K
- Average Volume
- 1.46M
- Market Capitalization
- $18.09M
- P/E Ratio
- -1.06
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $2.83
- Year Low
- $0.42
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
CNFR Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-10-27 | $1.54 | $1.48 | -3.90% | 36177 |
| 2025-10-24 | $1.50 | $1.51 | 0.67% | 93040 |
| 2025-10-23 | $1.43 | $1.46 | 2.10% | 112.66K |
| 2025-10-22 | $1.40 | $1.41 | 0.71% | 75747 |
| 2025-10-21 | $1.50 | $1.45 | -3.33% | 75658 |
| 2025-10-20 | $1.39 | $1.48 | 6.47% | 76769 |
| 2025-10-17 | $1.42 | $1.41 | -0.70% | 73856 |
| 2025-10-16 | $1.39 | $1.41 | 1.44% | 70715 |
| 2025-10-15 | $1.54 | $1.40 | -9.09% | 305.26K |
| 2025-10-14 | $1.52 | $1.46 | -3.95% | 117.73K |
| 2025-10-13 | $1.65 | $1.55 | -6.06% | 62195 |
| 2025-10-10 | $1.70 | $1.62 | -4.71% | 231.83K |
| 2025-10-09 | $1.66 | $1.70 | 2.41% | 369.15K |
| 2025-10-08 | $1.74 | $1.70 | -2.30% | 1.15M |
| 2025-10-07 | $1.51 | $1.84 | 21.85% | 35.27M |
| 2025-10-06 | $1.12 | $1.29 | 15.18% | 2.93M |
| 2025-10-03 | $1.14 | $1.12 | -1.75% | 74452 |
| 2025-10-02 | $1.09 | $1.14 | 4.59% | 38769 |
| 2025-10-01 | $1.24 | $1.12 | -9.68% | 94409 |
| 2025-09-30 | $1.32 | $1.22 | -7.58% | 98854 |
| 2025-09-29 | $1.16 | $1.48 | 27.59% | 602.59K |
| 2025-09-26 | $1.22 | $1.19 | -2.46% | 57000 |
| 2025-09-25 | $1.17 | $1.25 | 6.84% | 115.8K |
| 2025-09-24 | $1.28 | $1.16 | -9.38% | 120.8K |
| 2025-09-23 | $1.24 | $1.28 | 3.23% | 121.8K |
| 2025-09-22 | $1.52 | $1.32 | -13.16% | 268.62K |
| 2025-09-19 | $1.72 | $1.63 | -5.23% | 322.62K |
| 2025-09-18 | $1.88 | $1.77 | -5.85% | 557.1K |
| 2025-09-17 | $1.70 | $2.03 | 19.41% | 1.56M |
| 2025-09-16 | $2.10 | $1.76 | -16.19% | 41.36M |
| 2025-09-15 | $1.16 | $1.13 | -2.59% | 1.73M |
| 2025-09-12 | $0.95 | $1.23 | 29.47% | 544.21K |
| 2025-09-11 | $0.86 | $0.93 | 8.49% | 93007 |
| 2025-09-10 | $0.98 | $0.92 | -5.82% | 201.82K |
| 2025-09-09 | $0.76 | $0.98 | 28.00% | 4.98M |
| 2025-09-08 | $0.74 | $0.76 | 2.36% | 14435 |
| 2025-09-05 | $0.75 | $0.74 | -1.35% | 4600 |
| 2025-09-04 | $0.75 | $0.75 | 0.00% | 16200 |
| 2025-09-03 | $0.76 | $0.75 | -1.33% | 12900 |
| 2025-09-02 | $0.78 | $0.76 | -2.47% | 4180 |
| 2025-08-29 | $0.76 | $0.78 | 3.22% | 2202 |
| 2025-08-28 | $0.80 | $0.80 | 0.00% | 1029 |
| 2025-08-27 | $0.83 | $0.80 | -4.22% | 7832 |
| 2025-08-26 | $0.84 | $0.83 | -1.77% | 12900 |
| 2025-08-25 | $0.84 | $0.81 | -3.57% | 29600 |
| 2025-08-22 | $0.82 | $0.81 | -1.38% | 10055 |
| 2025-08-21 | $0.82 | $0.79 | -3.54% | 10832 |
| 2025-08-20 | $0.76 | $0.86 | 13.67% | 51808 |
| 2025-08-19 | $0.75 | $0.76 | 1.73% | 20700 |
| 2025-08-18 | $0.75 | $0.75 | 0.15% | 7948 |
| 2025-08-15 | $0.75 | $0.77 | 3.63% | 2603 |
| 2025-08-14 | $0.79 | $0.82 | 3.62% | 14527 |
| 2025-08-13 | $0.85 | $0.80 | -6.06% | 4406 |
| 2025-08-12 | $0.80 | $0.80 | 0.00% | 9000 |
| 2025-08-11 | $0.77 | $0.84 | 9.45% | 2147 |
| 2025-08-08 | $0.81 | $0.82 | 1.27% | 2706 |
| 2025-08-07 | $0.84 | $0.81 | -3.64% | 1625 |
| 2025-08-06 | $0.80 | $0.80 | -0.26% | 10706 |
| 2025-08-05 | $0.82 | $0.85 | 3.57% | 3631 |
| 2025-08-04 | $0.81 | $0.84 | 3.70% | 1739 |
| 2025-08-01 | $0.75 | $0.82 | 9.10% | 4200 |
| 2025-07-31 | $0.87 | $0.87 | 0.32% | 1000 |
| 2025-07-30 | $0.90 | $0.85 | -5.97% | 2930 |
| 2025-07-29 | $0.96 | $0.90 | -6.55% | 4426 |
| 2025-07-28 | $0.95 | $0.95 | -0.42% | 8600 |
| 2025-07-25 | $0.91 | $0.90 | -0.79% | 2297 |
| 2025-07-24 | $0.91 | $0.89 | -2.20% | 3200 |
| 2025-07-23 | $0.87 | $0.87 | 0.05% | 18995 |
| 2025-07-22 | $0.87 | $0.88 | 1.15% | 4214 |
| 2025-07-21 | $0.98 | $0.87 | -11.21% | 3400 |
| 2025-07-18 | $0.93 | $0.87 | -6.17% | 5000 |
| 2025-07-17 | $0.86 | $0.91 | 5.81% | 8500 |
| 2025-07-16 | $0.93 | $0.86 | -7.53% | 13943 |
| 2025-07-15 | $0.80 | $0.81 | 1.24% | 2000 |
| 2025-07-14 | $0.81 | $0.79 | -2.47% | 3000 |
| 2025-07-11 | $0.79 | $0.81 | 2.62% | 15119 |
| 2025-07-10 | $0.71 | $0.75 | 6.02% | 4855 |
| 2025-07-09 | $0.74 | $0.75 | 1.70% | 20000 |
| 2025-07-08 | $0.74 | $0.73 | -0.69% | 13307 |
| 2025-07-07 | $0.74 | $0.74 | 0.00% | 4800 |
| 2025-07-03 | $0.77 | $0.76 | -1.40% | 1425 |
| 2025-07-02 | $0.74 | $0.76 | 2.70% | 1942 |
| 2025-07-01 | $0.73 | $0.76 | 4.21% | 3194 |
| 2025-06-30 | $0.79 | $0.73 | -8.12% | 1132 |
| 2025-06-27 | $0.81 | $0.79 | -2.56% | 3500 |
| 2025-06-26 | $0.77 | $0.74 | -3.79% | 4200 |
| 2025-06-25 | $0.77 | $0.77 | 0.00% | 165 |
| 2025-06-24 | $0.77 | $0.77 | 0.00% | 131 |
| 2025-06-23 | $0.81 | $0.77 | -4.93% | 1900 |
| 2025-06-20 | $0.79 | $0.78 | -1.76% | 3234 |