0.82
price down icon6.05%   -0.0528
after-market After Hours: .82
loading

Conifer Holdings Inc Stock (CNFR) Price History

The historical daily chart and data for Conifer Holdings Inc stock (CNFR), show that the latest closing stock price as of August 01, 2025, is $0.82.
  • Conifer Holdings Inc all-time high stock price is $446.55, occurred on August 03, 2020.
  • The lowest Conifer Holdings Inc stock price recorded was $0.00 on August 06, 2020. Since then, Conifer Holdings Inc's stock price has risen over to $0.82 now.
  • The 52-week high stock price for CNFR is $1.91, representing a 132.93% increase from the current share price, occurred on September 05, 2024.
  • The 52-week low stock price for CNFR is $0.4162, indicating a -49.24% decrease from the current share price, occurred on April 03, 2025.
  • The closing price of Conifer Holdings Inc (CNFR) stock in the beginning of 2024 was $2.37. The stock closed the year at $1.57, a loss of over -33.76% for the year.
The table below shows more information about CNFR historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $0.8384 $0.7516 $0.0868 4,156.0 -6.05%
Jul 31, 2025 $0.8896 $0.87 $0.0196 932.0 +3.13%
Jul 30, 2025 $0.90 $0.8366 $0.0634 2,930.0 -5.65%
Jul 29, 2025 $0.9599 $0.897 $0.0629 4,226.0 -5.18%
Jul 28, 2025 $0.96 $0.90 $0.06 8,560.0 +5.11%
Jul 25, 2025 $0.9498 $0.8957 $0.0541 2,057.0 +1.12%
Jul 24, 2025 $0.915 $0.89 $0.0249 3,167.0 +2.25%
Jul 23, 2025 $0.8704 $0.8704 $0.00 1,088.0 -1.09%
Jul 22, 2025 $0.9332 $0.87 $0.0632 3,776.0 +1.14%
Jul 21, 2025 $0.98 $0.87 $0.11 3,371.0 -0.29%
Jul 18, 2025 $0.93 $0.864 $0.066 4,993.0 -4.11%
Jul 17, 2025 $0.9699 $0.86 $0.1099 8,460.0 +5.81%
Jul 16, 2025 $0.93 $0.86 $0.07 13,843.0 +6.18%
Jul 15, 2025 $0.81 $0.80 $0.01 1,976.0 +2.53%
Jul 14, 2025 $0.81 $0.7668 $0.0432 2,961.0 -2.45%
Jul 11, 2025 $0.81 $0.7798 $0.0302 15,095.0 +7.40%
Jul 10, 2025 $0.754 $0.7112 $0.0428 4,813.0 +0.09%
Jul 09, 2025 $0.7533 $0.725 $0.0283 19,972.0 +3.19%
Jul 08, 2025 $0.754 $0.73 $0.024 13,307.0 -1.35%
Jul 07, 2025 $0.76 $0.7301 $0.0299 4,789.0 -2.63%
Jul 03, 2025 $0.7746 $0.76 $0.0146 1,425.0 +0.00%

Conifer Holdings Inc Stock (CNFR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Conifer Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNFR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Conifer Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Conifer Holdings Inc Stock (CNFR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $0.8384 $0.7516 $0.0868 4,156.0 +0.00%
Jul, 2025 $0.98 $0.7112 $0.2688 130,860.0 +13.10%
Jun, 2025 $0.835 $0.725 $0.11 61,128.0 -13.65%
May, 2025 $0.868 $0.6275 $0.2406 311,482.0 +19.94%
Apr, 2025 $0.7664 $0.4162 $0.3502 916,266.0 +36.99%
Mar, 2025 $1.06 $0.4455 $0.6145 384,934.0 -47.86%
Feb, 2025 $1.09 $0.91 $0.18 104,464.0 -3.93%
Jan, 2025 $1.16 $0.9731 $0.1898 75,060.0 -12.81%

Conifer Holdings Inc Stock (CNFR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.19 $1.01 $0.18 336,191.0 -0.24%
Nov, 2024 $1.30 $1.08 $0.22 188,777.0 -11.79%
Oct, 2024 $1.33 $0.9712 $0.3588 507,657.0 +14.68%
Sep, 2024 $1.91 $0.8109 $1.10 115,514,457.0 +57.29%
Aug, 2024 $1.28 $0.6505 $0.6295 1,297,479.0 -20.91%
Jul, 2024 $1.26 $0.75 $0.51 407,971.0 +13.79%
Jun, 2024 $1.11 $0.7601 $0.3498 101,172.0 -26.67%
May, 2024 $1.16 $0.80 $0.36 210,422.0 +16.67%
Apr, 2024 $1.26 $0.88 $0.3799 100,711.0 -20.35%
Mar, 2024 $1.30 $0.8234 $0.4766 97,115.0 +0.88%
Feb, 2024 $1.39 $1.04 $0.348 41,246.0 -13.18%
Jan, 2024 $1.49 $1.21 $0.2799 104,274.0 +17.28%

Conifer Holdings Inc Stock (CNFR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.40 $1.02 $0.3847 155,954.0 +9.99%
Nov, 2023 $1.33 $0.65 $0.68 135,880.0 -13.04%
Oct, 2023 $1.35 $1.14 $0.21 95,432.0 -0.03%
Sep, 2023 $1.56 $1.13 $0.4299 103,411.0 -25.90%
Aug, 2023 $1.59 $1.07 $0.52 80,372.0 +8.55%
Jul, 2023 $1.69 $1.19 $0.50 52,289.0 -15.89%
Jun, 2023 $1.80 $1.50 $0.30 50,632.0 +3.45%
May, 2023 $1.75 $1.54 $0.2101 108,977.0 -1.59%
Apr, 2023 $1.74 $1.50 $0.24 36,649.0 +10.60%
Mar, 2023 $1.77 $1.40 $0.375 108,672.0 -10.11%
Feb, 2023 $1.95 $1.62 $0.33 66,631.0 -3.18%
Jan, 2023 $2.08 $1.47 $0.609 146,946.0 +10.51%
insurance_property_casualty CNA
$43.89
price down icon 0.99%
insurance_property_casualty L
$90.29
price down icon 0.28%
$146.19
price down icon 0.89%
insurance_property_casualty MKL
$1,929.87
price down icon 3.90%
insurance_property_casualty WRB
$69.25
price up icon 0.64%
insurance_property_casualty HIG
$123.00
price down icon 1.12%
Cap:     |  Volume (24h):