5 DAY PERFORMANCE
+8.27%
1 MONTH PERFORMANCE
+51.54%
3 MONTH PERFORMANCE
-32.41%
6 MONTH PERFORMANCE
-41.00%
YEAR-TO-DATE PERFORMANCE
-40.50%
1 YEAR PERFORMANCE
-23.49%
Conifer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.63 | $0.70 (11.56%) | $0.72 | $0.63 | 18,906 | $8.56 M |
| 05/01/2025 | $0.67 | $0.67 (0.58%) | $0.70 | $0.65 | 4,149 | $8.25 M |
| 04/30/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.65 | 11,400 | $8.56 M |
| 04/29/2025 | $0.69 | $0.66 (-4.32%) | $0.77 | $0.63 | 141,040 | $8.06 M |
| 04/28/2025 | $0.68 | $0.64 (-5.05%) | $0.70 | $0.64 | 93,701 | $7.86 M |
| 04/25/2025 | $0.69 | $0.65 (-5.38%) | $0.70 | $0.65 | 116,235 | $7.96 M |
| 04/24/2025 | $0.65 | $0.69 (5.83%) | $0.69 | $0.65 | 5,851 | $8.41 M |
| 04/23/2025 | $0.60 | $0.65 (6.93%) | $0.65 | $0.60 | 1,549 | $7.88 M |
| 04/22/2025 | $0.64 | $0.66 (3.14%) | $0.67 | $0.60 | 114,337 | $8.03 M |
| 04/21/2025 | $0.60 | $0.60 (-0.04%) | $0.68 | $0.60 | 3,150 | $7.38 M |
| 04/17/2025 | $0.64 | $0.60 (-5.94%) | $0.66 | $0.60 | 16,334 | $7.36 M |
| 04/16/2025 | $0.61 | $0.64 (5.75%) | $0.68 | $0.61 | 7,874 | $7.83 M |
| 04/15/2025 | $0.60 | $0.64 (7.24%) | $0.65 | $0.52 | 9,945 | $7.80 M |
| 04/14/2025 | $0.68 | $0.63 (-7.94%) | $0.68 | $0.62 | 5,900 | $7.65 M |
| 04/11/2025 | $0.68 | $0.62 (-8.81%) | $0.68 | $0.62 | 19,700 | $7.58 M |
| 04/10/2025 | $0.63 | $0.68 (9.08%) | $0.69 | $0.62 | 32,106 | $8.35 M |
| 04/09/2025 | $0.62 | $0.64 (3.23%) | $0.70 | $0.60 | 41,114 | $7.82 M |
| 04/08/2025 | $0.57 | $0.60 (4.4%) | $0.63 | $0.57 | 20,400 | $7.27 M |
| 04/07/2025 | $0.48 | $0.59 (21.9%) | $0.61 | $0.48 | 176,802 | $7.15 M |
| 04/04/2025 | $0.48 | $0.47 (-2.08%) | $0.50 | $0.45 | 14,900 | $5.74 M |
| 04/03/2025 | $0.53 | $0.46 (-12.83%) | $0.53 | $0.42 | 22,071 | $5.62 M |
| 04/02/2025 | $0.49 | $0.50 (3.85%) | $0.53 | $0.49 | 37,332 | $6.17 M |
| 04/01/2025 | $0.50 | $0.49 (-1.22%) | $0.53 | $0.45 | 33,914 | $5.98 M |
| 03/31/2025 | $0.64 | $0.51 (-19.55%) | $0.64 | $0.45 | 145,739 | $6.25 M |
| 03/28/2025 | $0.68 | $0.68 (0%) | $0.68 | $0.68 | 33,816 | $8.35 M |
| 03/27/2025 | $0.66 | $0.65 (-2.12%) | $0.66 | $0.63 | 2,282 | $7.90 M |
| 03/26/2025 | $0.63 | $0.66 (5.57%) | $0.71 | $0.63 | 3,900 | $8.07 M |
| 03/25/2025 | $0.66 | $0.67 (2.05%) | $0.71 | $0.63 | 11,800 | $8.23 M |
| 03/24/2025 | $0.73 | $0.68 (-7.74%) | $0.73 | $0.60 | 28,900 | $8.25 M |
| 03/21/2025 | $0.70 | $0.71 (1.46%) | $0.78 | $0.67 | 3,609 | $8.68 M |
| 03/20/2025 | $0.71 | $0.73 (3.35%) | $0.75 | $0.71 | 2,746 | $8.93 M |
| 03/19/2025 | $0.65 | $0.66 (1.57%) | $0.70 | $0.65 | 5,412 | $8.08 M |
| 03/18/2025 | $0.81 | $0.64 (-21.09%) | $0.84 | $0.63 | 37,546 | $7.81 M |
| 03/17/2025 | $0.80 | $0.69 (-13.75%) | $0.80 | $0.68 | 16,446 | $8.43 M |
| 03/14/2025 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 300 | $9.90 M |
| 03/13/2025 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 2,000 | $9.90 M |
| 03/12/2025 | $0.85 | $0.81 (-5.05%) | $0.86 | $0.75 | 18,300 | $9.87 M |
| 03/11/2025 | $0.88 | $0.84 (-4.55%) | $0.93 | $0.84 | 2,500 | $10.27 M |
| 03/10/2025 | $0.88 | $0.90 (2.23%) | $0.90 | $0.88 | 1,500 | $11.00 M |
| 03/07/2025 | $0.98 | $0.93 (-5.32%) | $1.06 | $0.80 | 76,677 | $11.36 M |
| 03/06/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 613 | $11.73 M |
| 03/05/2025 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.96 | 1,700 | $11.73 M |
| 03/04/2025 | $1.00 | $0.98 (-2%) | $1.00 | $0.98 | 5,419 | $11.98 M |
| 03/03/2025 | $0.91 | $0.97 (6.53%) | $1.00 | $0.91 | 12,535 | $11.85 M |
| 02/28/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 714 | $11.98 M |
| 02/27/2025 | $0.91 | $0.99 (8.76%) | $0.99 | $0.91 | 3,137 | $12.10 M |
| 02/26/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.97 | 8,610 | $12.10 M |
| 02/25/2025 | $1.00 | $0.97 (-2.97%) | $1.00 | $0.96 | 2,648 | $11.86 M |
| 02/24/2025 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 11,700 | $12.35 M |
| 02/21/2025 | $1.00 | $1.00 (-0.4%) | $1.01 | $0.97 | 9,200 | $12.17 M |
| 02/20/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 3,100 | $12.47 M |
| 02/19/2025 | $0.96 | $1.01 (5.21%) | $1.01 | $0.96 | 4,871 | $12.35 M |
| 02/18/2025 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.01 | 517 | $12.35 M |
| 02/14/2025 | $1.00 | $1.00 (-0.5%) | $1.02 | $1.00 | 4,474 | $12.16 M |
| 02/13/2025 | $0.96 | $1.00 (4.17%) | $1.08 | $0.91 | 26,100 | $12.22 M |
| 02/12/2025 | $1.00 | $0.99 (-0.6%) | $1.00 | $0.99 | 1,200 | $12.15 M |
| 02/11/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 0 | $11.73 M |
| 02/10/2025 | $0.98 | $0.96 (-2%) | $0.99 | $0.96 | 5,666 | $11.74 M |
| 02/07/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 0 | $11.98 M |
| 02/06/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.96 | 5,848 | $11.98 M |
| 02/05/2025 | $0.97 | $0.98 (0.92%) | $1.00 | $0.97 | 16,655 | $11.98 M |
| 02/04/2025 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 214 | $11.87 M |
| 02/03/2025 | $1.00 | $1.03 (3.46%) | $1.03 | $0.97 | 1,800 | $12.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
