Conifer Holdings (NQ: CNFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024				0.7700	156	-0.03(-3.51%)
Jun 26, 2024	0.7801	0.7980	0.7801	0.7980	530	+0.02(+2.82%)
Jun 25, 2024	0.8250	0.8250	0.7761	0.7761	3,073	-0.05(-6.51%)
Jun 24, 2024	0.8400	0.9000	0.8301	0.8301	17,396	+0.00(+0.01%)
Jun 21, 2024	0.9719	0.9757	0.8300	0.8300	8,325	-0.02(-2.35%)
Jun 20, 2024	0.8200	0.8500	0.8200	0.8500	1,054	+0.01(+1.18%)
Jun 18, 2024	0.9200	0.9200	0.8001	0.8401	6,423	-0.11(-11.48%)
Jun 17, 2024	1.040	1.040	0.7601	0.9490	8,242	+0.03(+2.73%)
Jun 14, 2024	1.010	1.010	0.9000	0.9238	4,637	+0.02(+2.64%)
Jun 13, 2024	1.040	1.040	0.9000	0.9000	958	-0.09(-9.55%)
Jun 12, 2024	1.040	1.040	0.9000	0.9950	36,417	-0.05(-4.33%)
Jun 11, 2024	0.9500	1.040	0.9112	1.040	7,051	+0.08(+8.33%)
Jun 10, 2024	0.9900	0.9901	0.9112	0.9600	2,028	-0.04(-4.26%)
Jun 06, 2024				1.003	124	+0.00(+0.27%)
Jun 05, 2024	1.020	1.020	1.000	1.000	501	-0.04(-3.85%)
Jun 04, 2024	1.110	1.110	0.9600	1.040	1,029	-0.05(-4.59%)
Jun 03, 2024	1.050	1.090	1.050	1.090	942	+0.04(+3.81%)
May 31, 2024	1.050	1.050	1.050	1.050	788	+0.04(+3.96%)
May 30, 2024	1.080	1.080	0.9512	1.010	2,156	-0.02(-1.94%)
May 29, 2024	1.110	1.110	0.9948	1.030	9,989	-0.07(-6.36%)
May 28, 2024	0.8900	1.160	0.8896	1.100	95,648	+0.25(+29.41%)
May 24, 2024	0.8200	0.8999	0.8000	0.8500	27,361	-0.05(-5.55%)
May 23, 2024	0.8512	0.9000	0.8201	0.8999	4,786	-0.03(-2.70%)
May 22, 2024	0.8712	0.9249	0.8513	0.9249	4,231	-0.01(-1.13%)
May 20, 2024				0.9355	119	+0.06(+6.34%)
May 17, 2024	0.8797	0.9398	0.8797	0.8797	7,924	+0.00(+0.03%)
May 16, 2024	0.9900	0.9900	0.8794	0.8794	2,331	-0.12(-11.65%)
May 15, 2024	0.8713	1.020	0.8713	0.9954	11,269	+0.00(+0.32%)
May 14, 2024	0.9100	0.9922	0.9100	0.9922	5,438	+0.05(+5.08%)
May 13, 2024	0.9900	1.020	0.9442	0.9442	9,739	-0.07(-6.51%)
May 10, 2024	1.000	1.010	1.000	1.010	2,035	+0.19(+23.14%)
May 09, 2024	0.8012	0.9590	0.8012	0.8202	971	-0.04(-5.11%)
May 08, 2024	1.010	1.010	0.8201	0.8644	1,137	-0.10(-9.96%)
May 07, 2024	0.9788	1.030	0.9194	0.9600	13,133	+0.09(+10.34%)
May 06, 2024	0.9500	0.9500	0.8700	0.8700	9,596	-0.04(-4.40%)
May 02, 2024				0.9100	108	+0.01(+1.11%)
Apr 30, 2024				0.9000	173	+0.01(+1.12%)
Apr 29, 2024	0.9000	1.030	0.8900	0.8900	17,481	-0.11(-11.00%)
Apr 26, 2024	0.9022	1.010	0.9022	1.000	4,797	+0.03(+3.52%)
Apr 25, 2024	0.9660	0.9660	0.9660	0.9660	647	+0.00(+0.00%)
Apr 23, 2024				0.9660	43	-0.00(-0.01%)
Apr 19, 2024				0.9661	202	-0.08(-7.99%)
Apr 16, 2024				1.050	148	+0.11(+11.76%)
Apr 15, 2024	0.8901	0.9395	0.8817	0.9395	6,599	+0.04(+4.39%)
Apr 12, 2024	0.9800	0.9800	0.9000	0.9000	2,306	+0.00(+0.00%)
Apr 11, 2024	0.9501	0.9525	0.9000	0.9000	10,258	-0.05(-4.90%)
Apr 09, 2024				0.9464	45	-0.02(-2.43%)
Apr 08, 2024	0.8995	1.000	0.8995	0.9700	3,924	-0.12(-11.01%)
Apr 05, 2024	1.090	1.090	1.090	1.090	245	+0.00(+0.00%)
Apr 04, 2024	0.9500	1.090	0.9500	1.090	3,373	+0.05(+4.82%)
Apr 03, 2024	0.9311	1.040	0.9134	1.040	9,018	+0.11(+11.70%)
Apr 02, 2024	1.170	1.170	0.8800	0.9310	27,868	-0.33(-26.11%)
Apr 01, 2024	1.260	1.260	1.260	1.260	580	+0.13(+11.51%)
Mar 28, 2024	1.120	1.248	1.120	1.130	2,746	+0.02(+1.52%)
Mar 27, 2024	1.180	1.180	1.100	1.113	3,279	+0.01(+1.17%)
Mar 25, 2024				1.100	158	-0.10(-8.32%)
Mar 22, 2024	1.150	1.200	1.150	1.200	459	+0.08(+7.18%)
Mar 21, 2024	1.110	1.120	1.100	1.120	5,463	+0.02(+1.78%)
Mar 20, 2024	1.102	1.102	1.100	1.100	622	+0.00(+0.00%)
Mar 19, 2024	1.100	1.120	1.100	1.100	12,008	+0.00(+0.00%)
Mar 18, 2024	1.070	1.300	1.030	1.100	6,389	+0.02(+1.85%)
Mar 15, 2024	1.032	1.080	1.032	1.080	2,340	+0.04(+3.85%)
Mar 14, 2024	1.030	1.115	1.030	1.040	3,521	+0.01(+0.97%)
Mar 13, 2024	1.020	1.041	1.020	1.030	1,961	+0.01(+0.98%)
Mar 12, 2024	1.080	1.080	1.020	1.020	685	-0.07(-6.42%)
Mar 11, 2024	1.080	1.096	1.080	1.090	585	+0.01(+0.93%)
Mar 08, 2024	1.090	1.220	1.080	1.080	588	+0.00(+0.00%)
Mar 07, 2024	1.080	1.230	1.080	1.080	6,121	+0.01(+0.93%)
Mar 06, 2024	1.070	1.070	1.070	1.070	791	+0.00(+0.00%)
Mar 05, 2024	1.120	1.230	1.011	1.070	17,119	+0.02(+1.78%)
Mar 04, 2024	1.050	1.120	1.050	1.051	1,946	-0.13(-10.91%)
Mar 01, 2024	1.010	1.180	0.8234	1.180	28,575	+0.06(+5.36%)
Feb 29, 2024	1.120	1.170	1.080	1.120	1,795	+0.02(+1.81%)
Feb 28, 2024	1.100	1.100	1.100	1.100	571	-0.02(-1.79%)
Feb 27, 2024	1.200	1.240	1.042	1.120	21,667	-0.08(-6.66%)
Feb 26, 2024	1.243	1.243	1.200	1.200	1,170	-0.07(-5.51%)
Feb 20, 2024				1.270	104	-0.03(-2.51%)
Feb 16, 2024	1.210	1.303	1.210	1.303	1,744	+0.09(+7.66%)
Feb 15, 2024	1.210	1.210	1.210	1.210	338	-0.11(-8.33%)
Feb 14, 2024	1.320	1.320	1.320	1.320	180	+0.09(+7.23%)
Feb 13, 2024	1.231	1.231	1.231	1.231	475	+0.00(+0.08%)
Feb 12, 2024	1.210	1.315	1.210	1.230	1,992	-0.14(-10.22%)
Feb 09, 2024	1.370	1.370	1.370	1.370	559	+0.08(+5.79%)
Feb 07, 2024				1.295	213	-0.07(-4.78%)
Feb 06, 2024	1.370	1.370	1.360	1.360	361	+0.02(+1.48%)
Feb 05, 2024	1.200	1.370	1.200	1.340	2,236	-0.02(-1.46%)
Feb 02, 2024	1.348	1.380	1.348	1.360	6,091	-0.03(-2.16%)
Feb 01, 2024	1.390	1.390	1.390	1.390	260	+0.10(+7.75%)
Jan 31, 2024	1.290	1.390	1.290	1.290	254	+0.03(+2.38%)
Jan 30, 2024	1.260	1.260	1.260	1.260	497	-0.04(-2.80%)
Jan 23, 2024				1.296	86	-0.00(-0.28%)
Jan 22, 2024	1.410	1.410	1.300	1.300	4,815	-0.01(-0.82%)
Jan 19, 2024	1.350	1.360	1.310	1.311	19,173	-0.14(-9.60%)
Jan 18, 2024	1.400	1.450	1.400	1.450	485	+0.06(+4.32%)
Jan 17, 2024	1.390	1.460	1.350	1.390	6,197	-0.08(-5.31%)
Jan 16, 2024	1.490	1.480	1.468	1.468	4,441	+0.17(+13.36%)
Jan 12, 2024	1.450	1.470	1.295	1.295	2,130	+0.00(+0.39%)
Jan 11, 2024	1.390	1.392	1.290	1.290	11,922	+0.04(+3.20%)
Jan 10, 2024	1.250	1.250	1.250	1.250	411	-0.19(-13.19%)
Jan 09, 2024	1.440	1.450	1.440	1.440	847	+0.06(+4.35%)
Jan 08, 2024	1.254	1.380	1.254	1.380	896	+0.02(+1.47%)
Jan 05, 2024	1.440	1.467	1.360	1.360	1,108	+0.08(+6.25%)
Jan 04, 2024	1.280	1.280	1.280	1.280	405	-0.10(-7.25%)
Jan 03, 2024	1.380	1.450	1.210	1.380	21,654	+0.00(+0.00%)
Jan 02, 2024	1.220	1.380	1.220	1.380	21,441	+0.28(+25.47%)
Dec 29, 2023	1.100	1.100	1.100	1.100	5,533	+0.02(+1.85%)
Dec 28, 2023	1.070	1.080	1.070	1.080	640	-0.01(-0.93%)
Dec 27, 2023	1.030	1.135	1.030	1.090	9,386	+0.04(+3.81%)
Dec 26, 2023	1.160	1.160	1.050	1.050	5,320	-0.05(-4.55%)
Dec 22, 2023	1.090	1.210	1.090	1.100	7,775	+0.00(+0.00%)
Dec 21, 2023	1.120	1.120	1.060	1.100	16,493	-0.07(-5.98%)
Dec 20, 2023	1.170	1.170	1.070	1.170	3,952	+0.00(+0.00%)
Dec 19, 2023	1.080	1.170	1.080	1.170	4,658	+0.05(+4.46%)
Dec 18, 2023	1.120	1.163	1.120	1.120	919	-0.02(-1.75%)
Dec 15, 2023	1.220	1.231	1.140	1.140	6,054	-0.08(-6.56%)
Dec 14, 2023	1.230	1.230	1.220	1.220	897	+0.00(+0.00%)
Dec 13, 2023	1.300	1.300	1.220	1.220	43,578	-0.08(-6.15%)
Dec 12, 2023	1.340	1.340	1.300	1.300	2,524	+0.00(+0.00%)
Dec 11, 2023	1.335	1.335	1.300	1.300	2,223	-0.08(-5.80%)
Dec 08, 2023	1.340	1.380	1.340	1.380	2,025	+0.04(+2.99%)
Dec 07, 2023	1.310	1.370	1.310	1.340	393	+0.04(+3.08%)
Dec 06, 2023	1.300	1.300	1.300	1.300	2,869	-0.03(-2.26%)
Dec 05, 2023	1.380	1.400	1.330	1.330	1,495	-0.05(-3.62%)
Dec 04, 2023	1.320	1.400	1.311	1.380	11,886	+0.08(+6.15%)
Dec 01, 2023	1.020	1.310	1.015	1.300	27,386	+0.30(+30.00%)
Nov 30, 2023	1.010	1.015	1.000	1.000	1,246	-0.02(-1.96%)
Nov 29, 2023	1.010	1.020	1.010	1.020	297	+0.02(+1.49%)
Nov 28, 2023	1.005	1.005	1.005	1.005	4,875	-0.01(-0.50%)
Nov 27, 2023	1.140	1.140	1.010	1.010	1,213	-0.07(-6.48%)
Nov 24, 2023	1.110	1.110	1.080	1.080	595	+0.07(+6.93%)
Nov 22, 2023	0.9241	1.090	0.9241	1.010	1,960	+0.02(+2.02%)
Nov 21, 2023	1.000	1.000	0.9900	0.9900	545	+0.06(+6.45%)
Nov 20, 2023	0.8753	0.9300	0.8753	0.9300	2,380	+0.12(+14.81%)
Nov 17, 2023	0.8900	0.8900	0.8000	0.8100	5,010	+0.13(+18.27%)
Nov 16, 2023	0.6849	0.6849	0.6849	0.6849	273	-0.08(-10.00%)
Nov 15, 2023	0.8350	0.8350	0.7610	0.7610	283	-0.03(-3.55%)
Nov 14, 2023	0.7510	0.8166	0.6500	0.7890	40,545	+0.04(+5.20%)
Nov 13, 2023	0.7370	0.7500	0.7280	0.7500	6,927	+0.00(+0.00%)
Nov 10, 2023	0.7500	0.8172	0.7300	0.7500	11,810	-0.05(-6.37%)
Nov 09, 2023	1.097	1.097	0.8000	0.8010	19,905	-0.21(-20.69%)
Nov 08, 2023	1.090	1.100	1.010	1.010	1,584	-0.10(-9.01%)
Nov 07, 2023	1.060	1.110	1.032	1.110	5,808	+0.09(+8.82%)
Nov 06, 2023	0.9307	1.069	0.9143	1.020	22,290	-0.09(-8.11%)
Nov 03, 2023	1.110	1.160	1.100	1.110	3,677	-0.09(-7.50%)
Nov 02, 2023	1.200	1.200	1.200	1.200	788	-0.01(-0.51%)
Nov 01, 2023	1.300	1.330	1.206	1.206	3,884	+0.06(+4.89%)
Oct 30, 2023				1.150	200	-0.01(-0.86%)
Oct 25, 2023				1.160	434	-0.08(-6.76%)
Oct 24, 2023	1.293	1.293	1.244	1.244	464	+0.07(+6.33%)
Oct 23, 2023	1.290	1.340	1.170	1.170	1,780	-0.12(-9.30%)
Oct 20, 2023	1.180	1.290	1.180	1.290	1,382	-0.06(-4.44%)
Oct 19, 2023	1.350	1.350	1.250	1.350	2,758	-0.00(-0.01%)
Oct 18, 2023	1.340	1.350	1.340	1.350	1,534	+0.16(+13.45%)
Oct 17, 2023	1.290	1.350	1.190	1.190	17,048	+0.02(+1.71%)
Oct 16, 2023	1.190	1.290	1.170	1.170	1,570	-0.06(-4.88%)
Oct 13, 2023	1.230	1.230	1.230	1.230	183	+0.07(+6.03%)
Oct 12, 2023	1.228	1.228	1.160	1.160	1,442	-0.01(-0.85%)
Oct 11, 2023	1.280	1.282	1.160	1.170	1,013	-0.09(-7.14%)
Oct 10, 2023	1.260	1.260	1.260	1.260	582	+0.10(+8.49%)
Oct 09, 2023	1.150	1.161	1.150	1.161	5,817	-0.11(-8.55%)
Oct 04, 2023				1.270	277	+0.04(+3.25%)
Oct 03, 2023	1.230	1.230	1.230	1.230	3,567	+0.07(+6.49%)
Oct 02, 2023	1.220	1.250	1.155	1.155	5,257	+0.00(+0.41%)
Sep 29, 2023	1.170	1.170	1.150	1.150	5,902	-0.02(-1.68%)
Sep 28, 2023	1.170	1.170	1.170	1.170	387	+0.02(+1.74%)
Sep 27, 2023	1.150	1.190	1.150	1.150	6,676	-0.08(-6.50%)
Sep 26, 2023	1.230	1.230	1.230	1.230	426	+0.05(+4.24%)
Sep 25, 2023	1.200	1.200	1.180	1.180	1,152	-0.12(-9.23%)
Sep 22, 2023	1.300	1.350	1.300	1.300	9,833	+0.08(+6.56%)
Sep 21, 2023	1.222	1.222	1.220	1.220	4,841	-0.12(-8.96%)
Sep 20, 2023	1.348	1.350	1.275	1.340	1,504	-0.01(-0.74%)
Sep 18, 2023				1.350	295	-0.11(-7.53%)
Sep 15, 2023	1.340	1.500	1.250	1.460	19,758	+0.32(+28.07%)
Sep 14, 2023	1.150	1.160	1.140	1.140	1,539	+0.01(+0.88%)
Sep 13, 2023	1.210	1.348	1.130	1.130	11,014	-0.08(-6.61%)
Sep 12, 2023	1.220	1.360	1.160	1.210	9,523	+0.00(+0.00%)
Sep 11, 2023	1.270	1.422	1.210	1.210	10,765	-0.14(-10.37%)
Sep 08, 2023	1.400	1.500	1.310	1.350	6,173	-0.03(-2.17%)
Sep 07, 2023	1.310	1.380	1.300	1.380	1,638	+0.07(+5.34%)
Sep 06, 2023	1.370	1.464	1.310	1.310	7,062	-0.05(-3.68%)
Sep 05, 2023	1.380	1.471	1.360	1.360	2,325	-0.20(-12.81%)
Sep 01, 2023	1.560	1.560	1.560	1.560	461	+0.01(+0.49%)
Aug 31, 2023	1.460	1.552	1.362	1.552	1,737	+0.09(+6.32%)
Aug 30, 2023	1.360	1.460	1.360	1.460	712	-0.01(-0.68%)
Aug 29, 2023	1.490	1.590	1.460	1.470	9,774	+0.02(+1.38%)
Aug 25, 2023				1.450	186	-0.02(-1.36%)
Aug 24, 2023	1.410	1.499	1.310	1.470	3,697	+0.13(+9.70%)
Aug 23, 2023	1.330	1.350	1.330	1.340	1,836	-0.02(-1.83%)
Aug 22, 2023	1.365	1.365	1.365	1.365	487	-0.04(-2.85%)
Aug 21, 2023	1.405	1.405	1.405	1.405	235	+0.01(+0.36%)
Aug 18, 2023	1.490	1.490	1.400	1.400	2,223	-0.05(-3.45%)
Aug 17, 2023	1.450	1.450	1.450	1.450	160	+0.00(+0.00%)
Aug 16, 2023	1.440	1.450	1.440	1.450	7,177	+0.05(+3.57%)
Aug 15, 2023	1.400	1.400	1.400	1.400	151	-0.02(-1.42%)
Aug 14, 2023	1.200	1.430	1.200	1.420	1,784	+0.00(+0.01%)
Aug 11, 2023	1.300	1.420	1.260	1.420	2,351	+0.05(+3.65%)
Aug 10, 2023	1.210	1.370	1.210	1.370	2,162	+0.16(+13.15%)
Aug 09, 2023	1.280	1.280	1.211	1.211	1,984	-0.01(-0.75%)
Aug 07, 2023				1.220	531	+0.10(+8.93%)
Aug 04, 2023	1.173	1.205	1.110	1.120	7,040	-0.09(-7.44%)
Aug 03, 2023	1.270	1.280	1.210	1.210	3,775	-0.07(-5.43%)
Aug 02, 2023	1.350	1.350	1.110	1.280	19,276	-0.12(-8.61%)
Aug 01, 2023	1.400	1.401	1.320	1.400	6,094	-0.03(-2.10%)
Jul 31, 2023	1.450	1.450	1.190	1.430	20,355	-0.09(-5.92%)
Jul 26, 2023				1.520	1,534	-0.02(-1.29%)
Jul 24, 2023				1.540	95	-0.11(-6.68%)
Jul 20, 2023				1.650	2	+0.03(+1.85%)
Jul 19, 2023	1.630	1.650	1.620	1.620	1,617	+0.07(+4.52%)
Jul 18, 2023	1.550	1.550	1.550	1.550	237	+0.02(+1.31%)
Jul 17, 2023	1.550	1.550	1.530	1.530	428	-0.09(-5.56%)
Jul 13, 2023				1.620	24	+0.09(+5.88%)
Jul 12, 2023	1.560	1.570	1.530	1.530	3,454	-0.02(-1.40%)
Jul 11, 2023	1.550	1.552	1.552	1.552	1,245	+0.00(+0.11%)
Jul 10, 2023	1.625	1.647	1.550	1.550	6,247	-0.09(-5.64%)
Jul 07, 2023	1.643	1.643	1.643	1.643	341	-0.03(-1.89%)
Jul 06, 2023	1.620	1.674	1.620	1.674	271	-0.02(-0.93%)