Conifer (CNFR) Stock Chart & Stock Price History → Buy Friday, Sell Monday, No Exceptions (From DTI) (Ad) Free CNFR Stock Alerts $1.12 +0.01 (+0.63%) (As of 09:30 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Conifer Stock Price Performance5 Day Performance-6.67%1 Month Performance+1.81%3 Month Performance+3.71%6 Month Performance-4.27%Year-To-Date Performance+1.83%1 Year Performance-30.86% 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 Email Address Ad Huge AlertsTrending Stocks Sent To You In Real Time Sign up today and get instant access to our next stock alert! You do not want to miss out on this next pick! Our stock picks have been known to soar! Click To Get Our Next Alert CNFR Stock Chart for Thursday, March, 28, 2024 CNFR Chart by TradingView Conifer Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$1.26$1.11-11.67%$1.18$1.103,279 shs$13.60 million03/26/2024$1.10$1.26+14.55%$1.26$1.15108 shs$15.40 million03/25/2024$1.20$1.10-8.33%$1.10$1.102,851 shs$13.44 million03/22/2024$1.12$1.20+7.18%$1.20$1.10459 shs$14.66 million03/21/2024$1.10$1.12+1.78%$1.12$1.105,463 shs$13.68 million03/20/2024$1.10$1.10$1.10$1.10622 shs$13.44 million Get the Latest News and Ratings for CNFR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Conifer and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$1.10$1.10$1.12$1.1012,008 shs$13.44 million03/18/2024$1.08$1.10+1.85%$1.30$1.036,389 shs$13.44 million03/15/2024$1.04$1.08+3.85%$1.08$1.032,340 shs$13.20 million03/14/2024$1.03$1.04+0.97%$1.12$1.032,846 shs$12.71 million03/13/2024$1.02$1.03+0.98%$1.04$1.021,961 shs$12.59 million03/12/2024$1.08$1.02-5.56%$1.08$1.02685 shs$12.46 million03/11/2024$1.08$1.08$1.09$1.08585 shs$13.20 million03/08/2024$1.08$1.08$1.22$1.08588 shs$13.20 million03/07/2024$1.07$1.08+0.93%$1.23$1.086,121 shs$13.20 million03/06/2024$1.07$1.07$1.07$1.07791 shs$13.08 million03/05/2024$1.15$1.07-6.96%$1.23$1.0117,118 shs$13.08 million03/04/2024$1.18$1.15-2.54%$1.15$1.051,791 shs$14.05 million03/01/2024$1.12$1.18+5.36%$1.18$0.8228,575 shs$14.42 million02/29/2024$1.10$1.12+1.81%$1.18$1.081,795 shs$13.69 million02/28/2024$1.12$1.10-1.79%$1.10$1.10571 shs$13.44 million02/27/2024$1.20$1.12-6.66%$1.24$1.0421,667 shs$13.69 million02/26/2024$1.27$1.20-5.51%$1.24$1.201,170 shs$14.66 million02/23/2024$1.20$1.24+3.33%$1.24$1.21104 shs$15.15 million02/22/2024$1.21$1.20-0.83%$1.20$1.2094 shs$14.67 million02/21/2024$1.27$1.21-4.72%$1.23$1.21102 shs$14.79 million02/20/2024$1.30$1.27-2.51%$1.27$1.21713 shs$15.52 million02/19/2024$1.30$1.30$1.30$1.211,700 shs$15.92 million02/16/2024$1.34$1.27-5.22%$1.34$1.211,744 shs$15.52 million02/15/2024$1.32$1.34+1.52%$1.34$1.21338 shs$16.38 million02/14/2024$1.23$1.32+7.23%$1.32$1.21180 shs$16.13 million02/13/2024$1.23$1.23+0.08%$1.23$1.23475 shs$15.04 million02/12/2024$1.37$1.23-10.22%$1.31$1.211,992 shs$15.03 million02/09/2024$1.29$1.37+6.61%$1.37$1.37559 shs$16.74 million02/08/2024$1.30$1.29-0.77%$1.29$1.27213 shs$15.70 million02/07/2024$1.36$1.30-4.78%$1.30$1.221,094 shs$15.83 million02/06/2024$1.26$1.36+7.94%$1.37$1.36361 shs$16.62 million02/05/2024$1.36$1.26-7.35%$1.37$1.202,236 shs$15.40 million02/02/2024$1.39$1.36-2.16%$1.38$1.356,091 shs$16.62 million02/01/2024$1.29$1.39+7.75%$1.39$1.39260 shs$16.99 millionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here01/31/2024$1.32$1.29-2.27%$1.39$1.29254 shs$15.76 million01/30/2024$1.27$1.32+3.94%$1.32$1.26497 shs$16.13 million01/29/2024$1.30$1.27-2.03%$1.27$1.2786 shs$15.52 million01/26/2024$1.30$1.30$1.30$1.3098 shs$15.84 million01/25/2024$1.37$1.30-5.38%$1.30$1.30134 shs$15.84 million01/24/2024$1.30$1.37+5.69%$1.37$1.3760 shs$16.74 million01/23/2024$1.30$1.30-0.28%$1.30$1.277,598 shs$15.84 million01/22/2024$1.31$1.30-0.82%$1.41$1.304,815 shs$15.89 million01/19/2024$1.45$1.33-8.28%$1.44$1.3119,173 shs$16.25 million01/18/2024$1.39$1.45+4.32%$1.45$1.40485 shs$17.72 million01/17/2024$1.47$1.39-5.31%$1.46$1.356,197 shs$16.99 million01/16/2024$1.30$1.47+13.36%$1.49$1.474,441 shs$17.94 million01/15/2024$1.30$1.30$1.47$1.302,100 shs$15.83 million01/12/2024$1.29$1.30+0.39%$1.47$1.302,129 shs$15.83 million01/11/2024$1.25$1.29+3.20%$1.39$1.2911,922 shs$15.76 million01/10/2024$1.44$1.25-13.19%$1.25$1.25411 shs$15.28 million01/09/2024$1.35$1.44+6.67%$1.45$1.44847 shs$17.60 million01/08/2024$1.36$1.35-0.74%$1.38$1.25896 shs$16.50 million01/05/2024$1.28$1.45+13.28%$1.47$1.281,108 shs$17.72 million01/04/2024$1.38$1.28-7.25%$1.28$1.28405 shs$15.64 million01/03/2024$1.38$1.38$1.45$1.2121,654 shs$16.86 million01/02/2024$1.10$1.38+25.47%$1.38$1.2221,441 shs$16.87 million01/01/2024$1.10$1.10$1.10$1.105,500 shs$13.44 million12/29/2023$1.08$1.10+1.85%$1.10$1.105,533 shs$13.44 million12/28/2023$1.03$1.08+4.84%$1.08$1.07640 shs$13.20 million12/27/2023$1.05$1.03-1.90%$1.14$1.039,386 shs$12.59 million Related Companies: Oxbridge Re Stock Price Chart Kingstone Companies Stock Price Chart ICC Stock Price Chart Safeguard Scientifics Stock Price Chart Gyrodyne Stock Price Chart Medalist Diversified REIT Stock Price Chart Northern Lights Acquisition Stock Price Chart Prestige Wealth Stock Price Chart Janover Stock Price Chart Magic Empire Global Stock Price Chart Receive CNFR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Conifer and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CNFR) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryUrgent: Protect Your Investments from a Chinese InvasionBehind the MarketsSHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Conifer Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.