-
5 DAY PERFORMANCE
-0.84% -
1 MONTH PERFORMANCE
+10.28% -
3 MONTH PERFORMANCE
+57.75% -
6 MONTH PERFORMANCE
+34.14% -
YEAR-TO-DATE PERFORMANCE
+7.27% -
1 YEAR PERFORMANCE
+45.68%
Conifer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 1,942 | $14.42 M |
| 11/15/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.13 | 4,323 | $14.30 M |
| 11/14/2024 | $1.26 | $1.19 (-5.56%) | $1.30 | $1.14 | 27,301 | $14.55 M |
| 11/13/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.10 | 7,000 | $14.67 M |
| 11/12/2024 | $1.21 | $1.21 (0%) | $1.21 | $1.18 | 4,900 | $14.79 M |
| 11/11/2024 | $1.18 | $1.22 (3.39%) | $1.22 | $1.15 | 3,117 | $14.91 M |
| 11/08/2024 | $1.13 | $1.18 (4.42%) | $1.22 | $1.13 | 9,318 | $14.42 M |
| 11/07/2024 | $1.17 | $1.24 (5.98%) | $1.26 | $1.16 | 10,000 | $15.16 M |
| 11/06/2024 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.14 | 16,300 | $14.18 M |
| 11/05/2024 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.13 | 18,697 | $14.18 M |
| 11/04/2024 | $1.14 | $1.23 (7.89%) | $1.23 | $1.13 | 5,634 | $15.03 M |
| 11/01/2024 | $1.23 | $1.18 (-4.07%) | $1.26 | $1.14 | 18,600 | $14.42 M |
| 10/31/2024 | $1.25 | $1.25 (0%) | $1.33 | $1.18 | 146,600 | $15.28 M |
| 10/30/2024 | $1.16 | $1.23 (6.03%) | $1.27 | $1.16 | 17,395 | $15.03 M |
| 10/29/2024 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.20 | 10,800 | $15.03 M |
| 10/28/2024 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 21,037 | $14.67 M |
| 10/25/2024 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.18 | 5,488 | $15.03 M |
| 10/24/2024 | $1.13 | $1.18 (4.42%) | $1.19 | $1.12 | 18,727 | $14.42 M |
| 10/23/2024 | $1.10 | $1.12 (1.82%) | $1.20 | $1.04 | 114,116 | $13.69 M |
| 10/22/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 4,008 | $13.08 M |
| 10/21/2024 | $1.07 | $1.05 (-1.87%) | $1.07 | $0.98 | 4,638 | $12.83 M |
| 10/18/2024 | $1.07 | $1.07 (0%) | $1.15 | $1.07 | 3,140 | $13.08 M |
| 10/17/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 4,200 | $13.08 M |
| 10/16/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 4,213 | $12.96 M |
| 10/15/2024 | $1.07 | $1.10 (2.8%) | $1.13 | $1.07 | 10,400 | $13.45 M |
| 10/14/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.08 | 4,100 | $14.06 M |
| 10/11/2024 | $1.11 | $1.14 (2.7%) | $1.20 | $1.11 | 17,633 | $13.93 M |
| 10/10/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.13 | 14,315 | $14.06 M |
| 10/09/2024 | $1.05 | $1.13 (7.62%) | $1.13 | $1.05 | 49,146 | $13.81 M |
| 10/08/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $0.98 | 13,106 | $12.71 M |
| 10/07/2024 | $1.03 | $1.07 (3.88%) | $1.07 | $1.00 | 4,300 | $13.08 M |
| 10/04/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.02 | 24,620 | $13.08 M |
| 10/03/2024 | $0.99 | $1.07 (8.08%) | $1.07 | $0.97 | 8,311 | $13.08 M |
| 10/02/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $0.99 | 3,100 | $12.83 M |
| 10/01/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $1.01 | 6,900 | $12.83 M |
| 09/30/2024 | $1.01 | $1.09 (7.92%) | $1.09 | $0.97 | 45,186 | $13.32 M |
| 09/27/2024 | $1.02 | $0.97 (-4.9%) | $1.04 | $0.97 | 37,772 | $11.86 M |
| 09/26/2024 | $1.01 | $1.04 (2.97%) | $1.06 | $1.01 | 16,500 | $12.71 M |
| 09/25/2024 | $1.05 | $1.05 (0%) | $1.06 | $1.01 | 34,818 | $12.83 M |
| 09/24/2024 | $0.97 | $1.07 (10.31%) | $1.09 | $0.97 | 64,300 | $13.08 M |
| 09/23/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.96 | 94,856 | $12.22 M |
| 09/20/2024 | $1.02 | $1.02 (0%) | $1.04 | $0.95 | 88,959 | $12.47 M |
| 09/19/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.01 | 114,324 | $12.71 M |
| 09/18/2024 | $1.05 | $1.10 (4.76%) | $1.19 | $1.01 | 202,435 | $13.45 M |
| 09/17/2024 | $1.02 | $1.05 (2.94%) | $1.08 | $1.02 | 53,716 | $12.83 M |
| 09/16/2024 | $1.03 | $1.03 (0%) | $1.07 | $1.01 | 62,247 | $12.59 M |
| 09/13/2024 | $1.12 | $1.01 (-9.82%) | $1.17 | $1.00 | 83,425 | $12.35 M |
| 09/12/2024 | $1.12 | $1.08 (-3.57%) | $1.18 | $1.00 | 129,729 | $13.20 M |
| 09/11/2024 | $1.23 | $1.12 (-8.94%) | $1.23 | $1.12 | 113,258 | $13.69 M |
| 09/10/2024 | $1.25 | $1.25 (0%) | $1.32 | $1.10 | 377,100 | $15.28 M |
| 09/09/2024 | $1.56 | $1.31 (-16.03%) | $1.68 | $1.27 | 405,100 | $16.01 M |
| 09/06/2024 | $1.75 | $1.56 (-10.86%) | $1.77 | $1.35 | 728,700 | $19.07 M |
| 09/05/2024 | $1.49 | $1.86 (24.83%) | $1.91 | $1.47 | 4.16 M | $22.73 M |
| 09/04/2024 | $1.71 | $1.46 (-14.62%) | $1.85 | $1.37 | 44.47 M | $17.85 M |
| 09/03/2024 | $0.95 | $1.15 (20.49%) | $1.39 | $0.81 | 65.21 M | $14.06 M |
| 08/30/2024 | $0.66 | $0.69 (4.52%) | $0.72 | $0.66 | 6,627 | $8.47 M |
| 08/29/2024 | $0.71 | $0.68 (-3.72%) | $0.71 | $0.68 | 1,605 | $8.36 M |
| 08/28/2024 | $0.66 | $0.65 (-1.51%) | $0.74 | $0.65 | 3,100 | $7.96 M |
| 08/27/2024 | $0.72 | $0.65 (-9.68%) | $0.72 | $0.65 | 8,600 | $7.95 M |
| 08/26/2024 | $0.69 | $0.65 (-5.85%) | $0.69 | $0.65 | 7,912 | $7.95 M |
| 08/23/2024 | $0.72 | $0.72 (0%) | $0.72 | $0.70 | 10,429 | $8.81 M |
| 08/22/2024 | $0.71 | $0.70 (-0.14%) | $0.71 | $0.70 | 1,700 | $8.60 M |
| 08/21/2024 | $0.79 | $0.76 (-3.8%) | $0.79 | $0.68 | 4,320 | $9.29 M |
| 08/20/2024 | $0.78 | $0.75 (-4.1%) | $0.78 | $0.65 | 8,100 | $9.14 M |
| 08/19/2024 | $0.75 | $0.75 (-0.56%) | $0.75 | $0.74 | 11,800 | $9.14 M |