Conifer Holdings Inc (CNFR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -2.7027027027 | 0.925 | 0.9275 | 0.8153 | 4548 | 0.82829265 | CS |
| 4 | 0.1 | 12.5 | 0.8 | 1.26 | 0.75 | 20574 | 0.93852829 | CS |
| 12 | 0.0101 | 1.13495898416 | 0.8899 | 1.26 | 0.75 | 12282 | 0.95767072 | CS |
| 26 | -0.37 | -29.1338582677 | 1.27 | 1.4 | 0.75 | 7469 | 0.98704583 | CS |
| 52 | -0.67 | -42.6751592357 | 1.57 | 1.68 | 0.65 | 6530 | 1.07957574 | CS |
| 156 | -1.95 | -68.4210526316 | 2.85 | 4.33 | 0.65 | 22859 | 2.68003639 | CS |
| 260 | -2.35 | -72.3076923077 | 3.25 | 5 | 0.65 | 31142 | 3.18368674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.847 | -0.0041 | -0.48 | 0.861 | 0.8955 | 0.8199999 | 3320 |
| 1721428500 | 0.8511 | 0.0301001 | 3.67 | 0.8199999 | 0.9275 | 0.8199999 | 2640 |
| 1721342100 | 0.8209999 | -0.048 | -5.52 | 0.87 | 0.9 | 0.8209999 | 11127 |
| 1721255700 | 0.869 | 0.039 | 4.70 | 0.8300999 | 0.907749 | 0.83 | 752 |
| 1721169300 | 0.83 | -0.09 | -9.78 | 0.925 | 0.925 | 0.8153 | 5087 |
| 1721082900 | 0.92 | 0.04 | 4.55 | 0.7642 | 0.98 | 0.7642 | 13484 |
| 1720823700 | 0.88 | -0.01 | -1.12 | 0.92 | 0.92 | 0.75 | 14144 |
| 1720737300 | 0.89 | -0.185 | -17.21 | 1.17 | 1.26 | 0.85 | 199940 |
| 1720650900 | 1.075 | 0.18 | 20.03 | 0.8905 | 1.18 | 0.8259 | 108375 |
| 1720564500 | 0.8956 | -0.0344 | -3.70 | 0.8976 | 1.05 | 0.8956 | 17810 |
| 1720478100 | 0.93 | 0 | 0.00 | 0.78 | 0.93 | 0.78 | 201 |
| 1720218900 | 0.93 | 0.1199 | 14.80 | 0.9208 | 0.93 | 0.7801 | 9301 |
| 1720040640 | 0.8101 | -0.0001 | -0.01 | 0.9501 | 0.9501 | 0.8101 | 918 |
| 1719959700 | 0.8102 | -0.1015 | -11.13 | 0.8477 | 0.9949 | 0.8102 | 2101 |
| 1719873300 | 0.9117 | 0.1417 | 18.40 | 0.8987 | 1.03 | 0.800407 | 14954 |
| 1719614100 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1719527700 | 0.77 | -0.028 | -3.51 | 0.799 | 0.87 | 0.77 | 746 |
| 1719441300 | 0.798 | 0.0219 | 2.82 | 0.7801 | 0.798 | 0.7801 | 530 |
| 1719354900 | 0.7761 | -0.054 | -6.51 | 0.8 | 0.825 | 0.7761 | 3073 |
| 1719268500 | 0.8300999 | 0.0001 | 0.01 | 0.8199999 | 0.9 | 0.8199999 | 17396 |
| 1719009300 | 0.83 | -0.02 | -2.35 | 0.9241 | 0.975699 | 0.83 | 8325 |
| 1718922900 | 0.85 | 0.0099 | 1.18 | 0.8199999 | 0.85 | 0.8199999 | 1054 |
| 1718750100 | 0.8401 | -0.1089 | -11.48 | 0.8381999 | 0.92 | 0.8001 | 6423 |
| 1718663700 | 0.949 | 0.025249 | 2.73 | 0.9555 | 1.04 | 0.7601 | 8242 |
| 1718404500 | 0.923751 | 0.023751 | 2.64 | 1.01 | 1.01 | 0.9 | 4637 |
| 1718318100 | 0.9 | -0.095 | -9.55 | 1.04 | 1.04 | 0.9 | 958 |
| 1718231700 | 0.995 | -0.045 | -4.33 | 1.04 | 1.04 | 0.9 | 36417 |
| 1718145300 | 1.04 | 0.08 | 8.33 | 0.96 | 1.04 | 0.9112 | 7050 |
| 1718058900 | 0.96 | -0.0427 | -4.26 | 1 | 1 | 0.9112 | 2028 |
| 1717799700 | 1.0027 | 0 | 0.00 | 1 | 1.0027 | 1 | 114 |
| 1717713300 | 1.0027 | 0 | 0.27 | 0.99 | 1.035 | 0.99 | 1893 |
| 1717626900 | 1 | -0.04 | -3.85 | 1.02 | 1.0201 | 0.98 | 501 |
| 1717540500 | 1.04 | -0.05 | -4.59 | 1.06 | 1.1099 | 0.96 | 1021 |
| 1717454100 | 1.09 | 0.04 | 3.81 | 1.07 | 1.09 | 1.05 | 942 |
| 1717194900 | 1.05 | 0.04 | 3.96 | 0.99 | 1.05 | 0.99 | 780 |
| 1717108500 | 1.01 | -0.02 | -1.94 | 0.995 | 1.08 | 0.9512 | 2156 |
| 1717022100 | 1.03 | -0.07 | -6.36 | 1.11 | 1.11 | 0.9948 | 9989 |
| 1716935700 | 1.1 | 0.25 | 29.41 | 0.85 | 1.16 | 0.85 | 95563 |
| 1716590100 | 0.85 | -0.0499 | -5.55 | 0.8199999 | 0.8999 | 0.8 | 27351 |
| 1716503700 | 0.8999 | -0.024999 | -2.70 | 0.8512 | 0.9 | 0.8201 | 4786 |
| 1716417300 | 0.924899 | -0.010601 | -1.13 | 0.8712 | 0.924899 | 0.8513 | 4231 |
| 1716330900 | 0.9355 | 0 | 0.00 | 0.97 | 1.03 | 0.9355 | 118 |
| 1716244500 | 0.9355 | 0.0558 | 6.34 | 0.9252 | 0.9355 | 0.8797 | 626 |
| 1715985300 | 0.8797 | 0.0003 | 0.03 | 0.8797 | 0.9398 | 0.8797 | 7924 |
| 1715898900 | 0.8794 | -0.116 | -11.65 | 0.8952 | 1 | 0.8794 | 2331 |
| 1715812500 | 0.9954 | 0.0032 | 0.32 | 0.98 | 1.02 | 0.8713 | 11269 |
| 1715726100 | 0.9922 | 0.048 | 5.08 | 0.9917 | 0.9922 | 0.8303 | 5438 |
| 1715639700 | 0.9442 | -0.0658 | -6.51 | 0.99 | 1.02 | 0.9442 | 9739 |
| 1715380500 | 1.01 | 0.19 | 23.14 | 1 | 1.01 | 1 | 2031 |
| 1715294100 | 0.8202 | -0.0442 | -5.11 | 0.8012 | 0.959 | 0.8012 | 971 |
| 1715207700 | 0.8644 | -0.0956 | -9.96 | 0.98 | 1.01 | 0.8201 | 1137 |
| 1715121300 | 0.96 | 0.09 | 10.34 | 0.9788 | 1.0299 | 0.9 | 12133 |
| 1715034900 | 0.87 | -0.04 | -4.40 | 0.949899 | 0.95 | 0.87 | 9596 |
| 1714775700 | 0.91 | 0 | 0.00 | 0.925 | 0.925 | 0.8751 | 107 |
| 1714689300 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.9 | 1515 |
| 1714602900 | 0.9 | 0 | 0.00 | 0.8012 | 0.9 | 0.8012 | 173 |
| 1714516500 | 0.9 | 0.01 | 1.12 | 0.8899 | 0.9799 | 0.8816 | 2207 |
| 1714430100 | 0.89 | -0.11 | -11.00 | 0.9 | 1.0299 | 0.89 | 17286 |
| 1714170900 | 1 | 0.034 | 3.52 | 0.91 | 1.01 | 0.9022 | 4797 |
| 1714084500 | 0.966 | 0 | 0.00 | 0.91 | 0.966 | 0.91 | 647 |
| 1713998100 | 0.966 | 0 | 0.00 | 0.96 | 0.966 | 0.96 | 43 |
| 1713911700 | 0.966 | -0.0001 | -0.01 | 0.9022 | 0.966 | 0.9022 | 5589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
