5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
+38.24%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-18.84%
Conifer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.10 | 1,652 | $13.81 M |
| 12/31/2024 | $1.07 | $1.17 (9.35%) | $1.20 | $1.07 | 26,676 | $14.30 M |
| 12/30/2024 | $1.01 | $1.10 (8.91%) | $1.12 | $1.01 | 38,346 | $13.45 M |
| 12/27/2024 | $1.09 | $1.12 (2.75%) | $1.13 | $1.02 | 12,915 | $13.69 M |
| 12/26/2024 | $1.02 | $1.09 (6.86%) | $1.10 | $1.02 | 2,300 | $13.32 M |
| 12/24/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 3,108 | $13.20 M |
| 12/23/2024 | $1.03 | $1.06 (2.91%) | $1.13 | $1.02 | 1,500 | $12.96 M |
| 12/20/2024 | $1.06 | $1.07 (0.94%) | $1.07 | $1.05 | 1,612 | $13.08 M |
| 12/19/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.04 | 31,522 | $13.45 M |
| 12/18/2024 | $1.11 | $1.11 (0%) | $1.13 | $1.07 | 61,502 | $13.57 M |
| 12/17/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.06 | 25,474 | $14.30 M |
| 12/16/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.08 | 16,400 | $14.06 M |
| 12/13/2024 | $1.10 | $1.15 (4.55%) | $1.15 | $1.06 | 7,600 | $14.06 M |
| 12/12/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 3,200 | $13.45 M |
| 12/11/2024 | $1.12 | $1.14 (1.79%) | $1.14 | $1.10 | 2,600 | $13.93 M |
| 12/10/2024 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.06 | 3,220 | $13.45 M |
| 12/09/2024 | $1.10 | $1.14 (3.64%) | $1.16 | $1.02 | 104,000 | $13.93 M |
| 12/06/2024 | $1.11 | $1.16 (4.5%) | $1.16 | $1.10 | 9,600 | $14.18 M |
| 12/05/2024 | $1.11 | $1.16 (4.5%) | $1.16 | $1.11 | 1,400 | $14.18 M |
| 12/04/2024 | $1.08 | $1.16 (7.41%) | $1.16 | $1.08 | 4,359 | $14.18 M |
| 12/03/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.09 | 4,600 | $13.69 M |
| 12/02/2024 | $1.11 | $1.16 (4.5%) | $1.19 | $1.11 | 2,700 | $14.18 M |
| 11/29/2024 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.10 | 1,300 | $13.45 M |
| 11/27/2024 | $1.09 | $1.15 (5.5%) | $1.15 | $1.09 | 15,930 | $14.06 M |
| 11/26/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.13 | 2,000 | $13.93 M |
| 11/25/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.14 | 2,200 | $14.06 M |
| 11/22/2024 | $1.14 | $1.19 (4.39%) | $1.20 | $1.08 | 23,224 | $14.55 M |
| 11/21/2024 | $1.13 | $1.20 (6.19%) | $1.20 | $1.08 | 8,803 | $14.67 M |
| 11/20/2024 | $1.14 | $1.20 (5.26%) | $1.20 | $1.14 | 2,204 | $14.67 M |
| 11/19/2024 | $1.14 | $1.19 (4.39%) | $1.19 | $1.14 | 8,511 | $14.55 M |
| 11/18/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.16 | 1,945 | $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 |