5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+4.75%
6 MONTH PERFORMANCE
-12.53%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+27.12%
Conifer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2024 | $20.95 | $20.95 (0%) | $20.95 | $20.95 | 201 | $14.30 M |
| 12/13/2024 | $21.93 | $20.95 (-4.47%) | $21.93 | $20.95 | 214 | $14.06 M |
| 12/10/2024 | $20.53 | $20.50 (-0.15%) | $20.70 | $20.50 | 1,122 | $13.45 M |
| 12/06/2024 | $20.50 | $22.20 (8.29%) | $22.20 | $20.50 | 437 | $14.18 M |
| 12/03/2024 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 390 | $13.69 M |
| 11/29/2024 | $20.53 | $20.53 (0%) | $20.53 | $20.53 | 100 | $13.45 M |
| 11/25/2024 | $21.79 | $21.79 (0%) | $21.79 | $21.79 | 348 | $14.06 M |
| 11/19/2024 | $21.90 | $21.90 (0%) | $21.90 | $21.90 | 312 | $14.55 M |
| 11/18/2024 | $20.60 | $22.00 (6.8%) | $22.00 | $18.54 | 2,063 | $14.42 M |
| 11/15/2024 | $22.10 | $22.10 (0%) | $22.10 | $22.10 | 200 | $14.30 M |
| 11/14/2024 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 105 | $14.55 M |
| 11/12/2024 | $20.95 | $20.95 (0%) | $20.95 | $20.95 | 100 | $14.79 M |
| 11/11/2024 | $20.65 | $20.50 (-0.73%) | $20.65 | $20.50 | 616 | $14.91 M |
| 11/06/2024 | $21.00 | $21.00 (0%) | $21.00 | $21.00 | 336 | $14.18 M |
| 11/01/2024 | $20.81 | $20.81 (0%) | $20.81 | $20.81 | 285 | $14.42 M |
| 10/31/2024 | $23.25 | $23.26 (0.04%) | $23.26 | $22.21 | 926 | $15.28 M |
| 10/30/2024 | $22.10 | $22.10 (0%) | $22.10 | $22.10 | 111 | $15.03 M |
| 10/29/2024 | $20.24 | $21.18 (4.64%) | $21.18 | $20.24 | 396 | $15.03 M |
| 10/24/2024 | $20.44 | $21.00 (2.74%) | $21.00 | $20.44 | 400 | $14.42 M |
| 10/23/2024 | $22.10 | $22.10 (0%) | $22.10 | $22.10 | 253 | $13.69 M |
| 10/22/2024 | $21.50 | $21.50 (0%) | $22.00 | $21.50 | 1,141 | $13.08 M |
| 10/18/2024 | $23.20 | $23.20 (0%) | $23.20 | $23.20 | 194 | $13.08 M |
| 10/17/2024 | $23.19 | $23.25 (0.26%) | $23.25 | $22.01 | 1,355 | $13.08 M |
| 10/10/2024 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 101 | $14.06 M |
| 10/09/2024 | $18.84 | $20.95 (11.2%) | $20.95 | $18.84 | 500 | $13.81 M |
| 10/08/2024 | $20.00 | $20.26 (1.3%) | $20.26 | $20.00 | 792 | $12.71 M |