-
5 DAY PERFORMANCE
-3.67% -
1 MONTH PERFORMANCE
-43.55% -
3 MONTH PERFORMANCE
+12.90% -
6 MONTH PERFORMANCE
-3.67% -
YEAR-TO-DATE PERFORMANCE
-4.55% -
1 YEAR PERFORMANCE
-17.32%
Conifer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $0.77 | $0.75 (-3.13%) | $0.78 | $0.71 | 4,100 | $9.12 M |
| 08/15/2024 | $0.98 | $0.75 (-23.77%) | $0.98 | $0.70 | 78,802 | $9.13 M |
| 08/14/2024 | $1.19 | $1.00 (-15.97%) | $1.21 | $1.00 | 62,500 | $12.22 M |
| 08/13/2024 | $1.14 | $1.23 (7.89%) | $1.23 | $1.07 | 90,647 | $15.03 M |
| 08/12/2024 | $0.91 | $1.20 (32.1%) | $1.28 | $0.89 | 984,831 | $14.67 M |
| 08/09/2024 | $0.83 | $0.78 (-6.02%) | $0.87 | $0.69 | 7,700 | $9.53 M |
| 08/08/2024 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 748 | $10.64 M |
| 08/07/2024 | $0.85 | $0.73 (-14.45%) | $0.85 | $0.73 | 1,847 | $8.86 M |
| 08/06/2024 | $0.75 | $0.80 (6.67%) | $0.84 | $0.75 | 9,904 | $9.78 M |
| 08/05/2024 | $0.79 | $0.70 (-11.11%) | $0.83 | $0.67 | 2,315 | $8.56 M |
| 08/02/2024 | $0.86 | $0.79 (-8.43%) | $0.88 | $0.74 | 3,000 | $9.63 M |
| 08/01/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.86 | 505 | $10.76 M |
| 07/31/2024 | $0.86 | $0.88 (1.88%) | $0.88 | $0.86 | 1,719 | $10.71 M |
| 07/30/2024 | $0.84 | $0.83 (-1.19%) | $0.95 | $0.83 | 4,000 | $10.14 M |
| 07/29/2024 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 0 | |
| 07/26/2024 | $0.97 | $0.90 (-7.21%) | $0.97 | $0.90 | 500 | $11.00 M |
| 07/25/2024 | $0.89 | $0.89 (-0.23%) | $0.93 | $0.87 | 6,600 | $10.85 M |
| 07/24/2024 | $0.83 | $0.85 (2.64%) | $0.85 | $0.83 | 826 | $10.41 M |
| 07/23/2024 | $0.81 | $0.82 (1.23%) | $0.82 | $0.81 | 717 | $10.02 M |
| 07/22/2024 | $0.89 | $0.85 (-4.89%) | $0.90 | $0.82 | 3,335 | $10.35 M |
| 07/19/2024 | $0.93 | $0.85 (-8.16%) | $0.93 | $0.85 | 2,640 | $10.40 M |
| 07/18/2024 | $0.87 | $0.82 (-5.52%) | $0.90 | $0.82 | 11,127 | $10.03 M |
| 07/17/2024 | $0.83 | $0.87 (4.7%) | $0.91 | $0.83 | 752 | $10.62 M |
| 07/16/2024 | $0.90 | $0.83 (-7.78%) | $0.92 | $0.82 | 5,087 | $10.14 M |
| 07/15/2024 | $0.76 | $0.92 (20.39%) | $0.98 | $0.76 | 13,484 | $11.25 M |
| 07/12/2024 | $0.82 | $0.88 (7.06%) | $0.88 | $0.75 | 14,160 | $10.76 M |
| 07/11/2024 | $1.17 | $0.89 (-23.93%) | $1.26 | $0.85 | 200,440 | $10.88 M |
| 07/10/2024 | $1.03 | $1.08 (4.85%) | $1.18 | $0.83 | 120,374 | $13.20 M |
| 07/09/2024 | $0.90 | $0.90 (-0.22%) | $1.05 | $0.90 | 17,810 | $10.95 M |
| 07/05/2024 | $0.93 | $0.93 (0%) | $0.93 | $0.78 | 9,301 | $11.37 M |