NASDAQ:CNFR

Conifer (CNFR) Stock Chart & Stock Price History

$1.15

-0.02 (-1.71%)

(As of 09/29/2023 ET)

Compare

Today's Range: $1.15
▼
$1.17
50-Day Range: $1.12
▼
$1.65
52-Week Range: $1.07
▼
$2.08

Volume: 5,902 shs
Average Volume: 4,895 shs
Market Capitalization: $14.06 million

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $1.65

Conifer Stock Price Performance

5 Day Performance: -5.71%
1 Month Performance: -26.26%
3 Month Performance: -32.34%
6 Month Performance: -23.82%
Year-To-Date Performance: -26.73%
1 Year Performance: -28.55%

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

CNFR Stock Chart for Sunday, October, 1, 2023

Conifer Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$1.17	$1.27 +8.55%	$1.27	$1.15	5,902 shs	$15.52 million
09/28/2023	$1.15	$1.17 +1.74%	$1.17	$1.17	387 shs	$14.30 million
09/27/2023	$1.22	$1.15 -5.74%	$1.19	$1.15	6,676 shs	$14.05 million
09/26/2023	$1.18	$1.22 +3.39%	$1.23	$1.21	426 shs	$14.91 million
09/25/2023	$1.30	$1.18 -9.23%	$1.21	$1.18	1,152 shs	$14.42 million
09/22/2023	$1.22	$1.30 +6.56%	$1.35	$1.30	9,829 shs	$15.89 million
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$1.22	$1.22	$1.22	$1.22	4,841 shs	$14.91 million
09/20/2023	$1.35	$1.22 -9.63%	$1.35	$1.22	1,504 shs	$14.91 million
09/19/2023	$1.35	$1.35	$1.35	$1.35	295 shs	$16.50 million
09/18/2023	$1.46	$1.35 -7.53%	$1.45	$1.31	2,524 shs	$16.50 million
09/15/2023	$1.29	$1.46 +13.18%	$1.50	$1.25	19,658 shs	$17.84 million
09/14/2023	$1.13	$1.29 +14.16%	$1.29	$1.14	1,539 shs	$15.77 million
09/13/2023	$1.22	$1.13 -7.00%	$1.35	$1.13	11,014 shs	$13.81 million
09/12/2023	$1.21	$1.22 +0.41%	$1.36	$1.18	9,523 shs	$14.85 million
09/11/2023	$1.35	$1.21 -10.37%	$1.42	$1.21	10,765 shs	$14.79 million
09/08/2023	$1.38	$1.35 -2.17%	$1.50	$1.31	6,173 shs	$16.50 million
09/07/2023	$1.31	$1.38 +5.34%	$1.38	$1.30	1,638 shs	$16.86 million
09/06/2023	$1.36	$1.31 -3.68%	$1.46	$1.31	7,062 shs	$16.01 million
09/05/2023	$1.56	$1.36 -12.81%	$1.47	$1.36	2,325 shs	$16.62 million
09/04/2023	$1.56	$1.56	$1.56	$1.56	400 shs	$19.06 million
09/01/2023	$1.38	$1.56 +13.04%	$1.56	$1.56	461 shs	$19.06 million
08/31/2023	$1.46	$1.38 -5.48%	$1.55	$1.36	1,737 shs	$16.86 million
08/30/2023	$1.37	$1.46 +6.57%	$1.46	$1.36	712 shs	$17.84 million
08/29/2023	$1.45	$1.37 -5.52%	$1.59	$1.37	9,774 shs	$16.74 million
08/28/2023	$1.45	$1.45	$1.45	$1.45	186 shs	$17.72 million
08/25/2023	$1.47	$1.36 -7.48%	$1.45	$1.36	1,588 shs	$16.62 million
08/24/2023	$1.34	$1.47 +9.70%	$1.50	$1.31	3,697 shs	$17.96 million
08/23/2023	$1.31	$1.34 +2.29%	$1.35	$1.33	1,836 shs	$16.38 million
08/22/2023	$1.41	$1.31 -6.76%	$1.31	$1.31	487 shs	$16.01 million
08/21/2023	$1.40	$1.41 +0.36%	$1.41	$1.41	235 shs	$17.17 million
08/18/2023	$1.45	$1.40 -3.45%	$1.49	$1.40	2,223 shs	$17.11 million
08/17/2023	$1.45	$1.45	$1.45	$1.45	160 shs	$17.72 million
08/16/2023	$1.40	$1.45 +3.57%	$1.45	$1.44	7,173 shs	$17.72 million
08/15/2023	$1.42	$1.40 -1.42%	$1.40	$1.40	151 shs	$17.11 million
08/14/2023	$1.42	$1.42 +0.01%	$1.43	$1.20	1,784 shs	$17.35 million
08/11/2023	$1.41	$1.42 +0.71%	$1.42	$1.26	2,351 shs	$17.35 million
08/10/2023	$1.21	$1.41 +16.45%	$1.41	$1.20	2,162 shs	$17.23 million
08/09/2023	$1.22	$1.21 -0.75%	$1.28	$1.21	1,983 shs	$14.80 million
08/08/2023	$1.22	$1.22	$1.22	$1.22	181 shs	$14.91 million
08/07/2023	$1.12	$1.22 +8.93%	$1.34	$1.07	6,139 shs	$14.90 million

08/04/2023	$1.21	$1.12 -7.44%	$1.21	$1.11	7,040 shs	$13.69 million
08/03/2023	$1.23	$1.21 -1.63%	$1.28	$1.21	3,773 shs	$14.79 million
08/02/2023	$1.40	$1.23 -12.14%	$1.40	$1.11	19,270 shs	$15.03 million
08/01/2023	$1.43	$1.40 -2.10%	$1.40	$1.32	6,014 shs	$17.11 million
07/31/2023	$1.52	$1.43 -5.92%	$1.45	$1.19	20,355 shs	$17.48 million
07/28/2023	$1.52	$1.65 +8.55%	$1.65	$1.65	1,534 shs	$20.16 million
07/27/2023	$1.52	$1.52	$1.52	$1.52	131 shs	$18.57 million
07/26/2023	$1.54	$1.52 -1.29%	$1.68	$1.51	1,486 shs	$18.57 million
07/25/2023	$1.54	$1.54	$1.54	$1.54	95 shs	$18.82 million
07/24/2023	$1.65	$1.54 -6.68%	$1.54	$1.53	13,183 shs	$18.82 million
07/21/2023	$1.65	$1.65	$1.65	$1.65	2 shs	$20.16 million
07/20/2023	$1.53	$1.65 +7.84%	$1.65	$1.65	373 shs	$20.16 million
07/19/2023	$1.55	$1.53 -1.29%	$1.65	$1.53	1,617 shs	$18.70 million
07/18/2023	$1.53	$1.55 +1.31%	$1.55	$1.55	232 shs	$18.94 million
07/17/2023	$1.62	$1.53 -5.56%	$1.53	$1.53	428 shs	$18.70 million
07/14/2023	$1.65	$1.62 -1.82%	$1.62	$1.62	24 shs	$19.79 million
07/13/2023	$1.54	$1.65 +7.14%	$1.65	$1.62	828 shs	$20.16 million
07/12/2023	$1.55	$1.54 -0.75%	$1.57	$1.53	3,454 shs	$18.82 million
07/11/2023	$1.55	$1.55 +0.11%	$1.55	$1.55	590 shs	$18.96 million
07/10/2023	$1.64	$1.55 -5.64%	$1.66	$1.55	6,247 shs	$18.94 million
07/07/2023	$1.62	$1.64 +1.40%	$1.64	$1.64	331 shs	$20.07 million
07/06/2023	$1.70	$1.62 -4.71%	$1.62	$1.62	271 shs	$19.80 million
07/05/2023	$1.70	$1.70 -0.01%	$1.75	$1.66	2,102 shs	$20.77 million
07/04/2023	$1.79	$1.70 -5.02%	$1.70	$1.70	12 shs	$20.78 million
07/03/2023	$1.70	$1.79 +5.29%	$1.79	$1.79	12 shs	$21.87 million
06/30/2023	$1.75	$1.70 -2.85%	$1.75	$1.70	685 shs	$20.78 million

Related Companies:

This page (NASDAQ:CNFR) was last updated on 10/1/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Conifer (CNFR) Stock Chart & Stock Price History

Conifer Stock Price Performance

CNFR Stock Chart for Sunday, October, 1, 2023

Conifer Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info