-
5 DAY PERFORMANCE
-0.45% -
1 MONTH PERFORMANCE
-0.90% -
3 MONTH PERFORMANCE
+35.19% -
6 MONTH PERFORMANCE
+21.73% -
YEAR-TO-DATE PERFORMANCE
+32.89% -
1 YEAR PERFORMANCE
+36.88%
Conifer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 121 | $12.83 M |
| 09/20/2024 | $20.32 | $18.59 (-8.51%) | $20.32 | $18.01 | 6,041 | $12.47 M |
| 09/19/2024 | $19.99 | $22.26 (11.36%) | $22.26 | $19.99 | 1,239 | $12.71 M |
| 09/18/2024 | $20.08 | $20.20 (0.6%) | $20.20 | $19.78 | 1,410 | $13.45 M |
| 09/17/2024 | $21.25 | $23.88 (12.38%) | $23.88 | $21.25 | 0 | $12.83 M |
| 09/16/2024 | $21.25 | $21.25 (0%) | $21.25 | $21.25 | 432 | $12.59 M |
| 09/13/2024 | $22.65 | $23.88 (5.43%) | $23.88 | $22.65 | 600 | $12.35 M |
| 09/12/2024 | $21.80 | $22.26 (2.11%) | $22.26 | $21.80 | 1,285 | $13.20 M |
| 09/11/2024 | $22.07 | $21.96 (-0.5%) | $22.07 | $21.96 | 626 | $13.69 M |
| 09/10/2024 | $22.20 | $21.97 (-1.04%) | $23.50 | $21.00 | 5,509 | $15.28 M |
| 09/09/2024 | $21.97 | $21.70 (-1.23%) | $22.00 | $20.50 | 1,674 | $16.01 M |
| 09/06/2024 | $21.25 | $22.28 (4.85%) | $22.28 | $20.26 | 8,220 | $19.07 M |
| 09/05/2024 | $22.00 | $21.40 (-2.73%) | $22.64 | $20.25 | 6,456 | $22.73 M |
| 09/04/2024 | $20.14 | $21.78 (8.14%) | $23.20 | $18.87 | 9,462 | $17.85 M |
| 09/03/2024 | $19.00 | $23.00 (21.05%) | $23.00 | $19.00 | 4,272 | $14.06 M |
| 08/30/2024 | $17.59 | $19.00 (8.02%) | $19.00 | $17.59 | 795 | $8.47 M |
| 08/29/2024 | $15.00 | $15.80 (5.33%) | $15.80 | $15.00 | 702 | $8.36 M |
| 08/28/2024 | $14.20 | $14.54 (2.39%) | $15.62 | $14.20 | 2,159 | $7.96 M |
| 08/27/2024 | $16.59 | $14.49 (-12.66%) | $16.59 | $13.20 | 7,781 | $7.95 M |