Free Trial

Conifer (CNFR) Stock Chart & Stock Price History

Conifer logo
$0.78 -0.01 (-1.37%)
Closing price 05/23/2025 03:56 PM Eastern
Extended Trading
$0.81 +0.03 (+3.73%)
As of 05/23/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Conifer Stock Price Performance

The Conifer (CNFR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 0.38%, with a year-to-date return of -33.59%. In the past month, the stock has increased 19.35%, reflecting recent market activity.

As of the latest close, Conifer traded at $0.78 with a market cap of $9.50 million and volume of 857 shares. Five years ago, the stock traded at $2.72, representing a 71.43% decrease over that period. At the time, it had a market cap of $26.11 million and a volume of 2,486 shares.

Receive CNFR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Conifer and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-6.39%
1 Month
Performance
+19.35%
3 Month
Performance
-24.12%
Year-To-Date
Performance
-33.59%
1 Year
Performance
-0.38%
5 Year
Performance
-71.43%

CNFR Stock Chart for Sunday, May, 25, 2025

Conifer Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$0.79$0.78
-1.77%
$0.77$0.77857 shs$9.50 million
05/22/2025$0.80$0.79
-1.25%
$0.80$0.7313,898 shs$9.67 million
05/21/2025$0.83$0.80
-3.49%
$0.80$0.7513,516 shs$9.79 million
05/20/2025$0.81$0.83
+2.60%
$0.83$0.821,821 shs$10.15 million
05/19/2025$0.82$0.81
-1.58%
$0.87$0.871,565 shs$9.89 million
05/16/2025$0.82$0.82
+0.13%
$0.84$0.793,553 shs$10.05 million
05/15/2025$0.83$0.82
-0.50%
$0.85$0.8221,176 shs$10.03 million
05/14/2025$0.74$0.83
+11.49%
$0.86$0.7217,332 shs$10.08 million
05/13/2025$0.73$0.74
+1.23%
$0.75$0.7022,720 shs$9.05 million
05/12/2025$0.73$0.73
+0.14%
$0.75$0.7211,830 shs$8.94 million
05/09/2025$0.74$0.73
-0.68%
$0.74$0.7121,750 shs$8.92 million
05/08/2025$0.69$0.74
+6.52%
$0.74$0.713,010 shs$8.98 million
05/07/2025$0.74$0.69
-6.38%
$0.75$0.692,118 shs$8.43 million
05/06/2025$0.74$0.74
-1.03%
$0.75$0.7114,795 shs$9.01 million
05/05/2025$0.70$0.74
+6.39%
$0.75$0.7290,844 shs$9.10 million
05/02/2025$0.67$0.70
+3.72%
$0.72$0.6312,380 shs$8.56 million
05/01/2025$0.70$0.67
-3.59%
$0.70$0.653,222 shs$8.25 million
04/30/2025$0.66$0.70
+6.11%
$0.70$0.6511,376 shs$8.56 million
04/29/2025$0.64$0.66
+2.60%
$0.77$0.63141,040 shs$8.06 million
04/28/2025$0.65$0.64
-1.23%
$0.70$0.6493,701 shs$7.86 million
04/25/2025$0.69$0.65
-5.38%
$0.70$0.65116,224 shs$7.96 million
04/24/2025$0.65$0.69
+6.67%
$0.69$0.655,801 shs$8.41 million

This page (NASDAQ:CNFR) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners