Stockscreener 앱 받기
0.7447
6.39%
0.0447
시장 영업 전:
.71
-0.0347
-4.66%
Conifer Holdings Inc 주식 (CNFR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.745 | $0.72 | $0.025 | 90,834.0 | +6.39% |
| 2025-05-02 | $0.72 | $0.6275 | $0.0926 | 12,380.0 | +3.72% |
| 2025-05-01 | $0.6998 | $0.65 | $0.0498 | 3,222.0 | -3.59% |
| 2025-04-30 | $0.70 | $0.65 | $0.05 | 11,376.0 | +6.12% |
| 2025-04-29 | $0.7664 | $0.6334 | $0.133 | 141,040.0 | +2.59% |
| 2025-04-28 | $0.6988 | $0.643 | $0.0558 | 93,701.0 | -1.23% |
| 2025-04-25 | $0.6986 | $0.6501 | $0.0485 | 116,224.0 | -5.38% |
| 2025-04-24 | $0.6899 | $0.65 | $0.0399 | 5,791.0 | +6.67% |
| 2025-04-23 | $0.6451 | $0.6027 | $0.0424 | 1,549.0 | -1.83% |
| 2025-04-22 | $0.67 | $0.6032 | $0.0668 | 114,337.0 | +8.82% |
| 2025-04-21 | $0.68 | $0.603 | $0.077 | 3,037.0 | +0.29% |
| 2025-04-17 | $0.66 | $0.602 | $0.058 | 16,148.0 | -6.08% |
| 2025-04-16 | $0.68 | $0.6061 | $0.0739 | 7,774.0 | +0.45% |
| 2025-04-15 | $0.65 | $0.5237 | $0.1263 | 9,945.0 | +1.93% |
| 2025-04-14 | $0.6804 | $0.6203 | $0.0601 | 5,874.0 | +0.97% |
| 2025-04-11 | $0.6799 | $0.62 | $0.0599 | 18,947.0 | -9.20% |
| 2025-04-10 | $0.69 | $0.62 | $0.07 | 31,126.0 | +6.69% |
| 2025-04-09 | $0.697 | $0.5956 | $0.1014 | 41,113.0 | +7.54% |
| 2025-04-08 | $0.6284 | $0.57 | $0.0584 | 20,372.0 | +1.71% |
Conifer Holdings Inc 주식 (CNFR) 연도별 가격 이력
이 심층 분석에서는 Conifer Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNFR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Conifer Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Conifer Holdings Inc 주식 (CNFR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.745 | $0.6275 | $0.1176 | 197,270.0 | +6.39% |
| 2025-04 | $0.7664 | $0.4162 | $0.3502 | 916,266.0 | +36.99% |
| 2025-03 | $1.06 | $0.4455 | $0.6145 | 384,934.0 | -47.86% |
| 2025-02 | $1.09 | $0.91 | $0.18 | 104,464.0 | -3.93% |
| 2025-01 | $1.16 | $0.9731 | $0.1898 | 75,060.0 | -12.81% |
Conifer Holdings Inc 주식 (CNFR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.19 | $1.01 | $0.18 | 336,191.0 | -0.24% |
| 2024-11 | $1.30 | $1.08 | $0.22 | 188,777.0 | -11.79% |
| 2024-10 | $1.33 | $0.9712 | $0.3588 | 507,657.0 | +14.68% |
| 2024-09 | $1.91 | $0.8109 | $1.10 | 115,514,457.0 | +57.29% |
| 2024-08 | $1.28 | $0.6505 | $0.6295 | 1,297,479.0 | -20.91% |
| 2024-07 | $1.26 | $0.75 | $0.51 | 407,971.0 | +13.79% |
| 2024-06 | $1.11 | $0.7601 | $0.3498 | 101,172.0 | -26.67% |
| 2024-05 | $1.16 | $0.80 | $0.36 | 210,422.0 | +16.67% |
| 2024-04 | $1.26 | $0.88 | $0.3799 | 100,711.0 | -20.35% |
| 2024-03 | $1.30 | $0.8234 | $0.4766 | 97,115.0 | +0.88% |
| 2024-02 | $1.39 | $1.04 | $0.348 | 41,246.0 | -13.18% |
| 2024-01 | $1.49 | $1.21 | $0.2799 | 104,274.0 | +17.28% |
Conifer Holdings Inc 주식 (CNFR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.40 | $1.02 | $0.3847 | 155,954.0 | +9.99% |
| 2023-11 | $1.33 | $0.65 | $0.68 | 135,880.0 | -13.04% |
| 2023-10 | $1.35 | $1.14 | $0.21 | 95,432.0 | -0.03% |
| 2023-09 | $1.56 | $1.13 | $0.4299 | 103,411.0 | -25.90% |
| 2023-08 | $1.59 | $1.07 | $0.52 | 80,372.0 | +8.55% |
| 2023-07 | $1.69 | $1.19 | $0.50 | 52,289.0 | -15.89% |
| 2023-06 | $1.80 | $1.50 | $0.30 | 50,632.0 | +3.45% |
| 2023-05 | $1.75 | $1.54 | $0.2101 | 108,977.0 | -1.59% |
| 2023-04 | $1.74 | $1.50 | $0.24 | 36,649.0 | +10.60% |
| 2023-03 | $1.77 | $1.40 | $0.375 | 108,672.0 | -10.11% |
| 2023-02 | $1.95 | $1.62 | $0.33 | 66,631.0 | -3.18% |
| 2023-01 | $2.08 | $1.47 | $0.609 | 146,946.0 | +10.51% |
0.62%
0.22%
자본화:
|
볼륨(24시간):