5 DAY PERFORMANCE
+16.23%
1 MONTH PERFORMANCE
+8.00%
3 MONTH PERFORMANCE
-6.09%
6 MONTH PERFORMANCE
+6.93%
YEAR-TO-DATE PERFORMANCE
-7.69%
1 YEAR PERFORMANCE
+4.85%
Conifer Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.85 | $0.81 (-5.05%) | $0.86 | $0.75 | 18,281 | $9.87 M |
| 03/11/2025 | $0.88 | $0.84 (-4.55%) | $0.93 | $0.84 | 2,500 | $10.27 M |
| 03/10/2025 | $0.88 | $0.90 (2.23%) | $0.90 | $0.88 | 1,500 | $11.00 M |
| 03/07/2025 | $0.98 | $0.93 (-5.32%) | $1.06 | $0.80 | 76,677 | $11.36 M |
| 03/06/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 613 | $11.73 M |
| 03/05/2025 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.96 | 1,700 | $11.73 M |
| 03/04/2025 | $1.00 | $0.98 (-2%) | $1.00 | $0.98 | 5,419 | $11.98 M |
| 03/03/2025 | $0.91 | $0.97 (6.53%) | $1.00 | $0.91 | 12,535 | $11.85 M |
| 02/28/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 714 | $11.98 M |
| 02/27/2025 | $0.91 | $0.99 (8.76%) | $0.99 | $0.91 | 3,137 | $12.10 M |
| 02/26/2025 | $0.99 | $0.99 (0%) | $0.99 | $0.97 | 8,610 | $12.10 M |
| 02/25/2025 | $1.00 | $0.97 (-2.97%) | $1.00 | $0.96 | 2,648 | $11.86 M |
| 02/24/2025 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 11,700 | $12.35 M |
| 02/21/2025 | $1.00 | $1.00 (-0.4%) | $1.01 | $0.97 | 9,200 | $12.17 M |
| 02/20/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 3,100 | $12.47 M |
| 02/19/2025 | $0.96 | $1.01 (5.21%) | $1.01 | $0.96 | 4,871 | $12.35 M |
| 02/18/2025 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.01 | 517 | $12.35 M |
| 02/14/2025 | $1.00 | $1.00 (-0.5%) | $1.02 | $1.00 | 4,474 | $12.16 M |
| 02/13/2025 | $0.96 | $1.00 (4.17%) | $1.08 | $0.91 | 26,100 | $12.22 M |
| 02/12/2025 | $1.00 | $0.99 (-0.6%) | $1.00 | $0.99 | 1,200 | $12.15 M |
| 02/11/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 0 | $11.73 M |
| 02/10/2025 | $0.98 | $0.96 (-2%) | $0.99 | $0.96 | 5,666 | $11.74 M |
| 02/07/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 0 | $11.98 M |
| 02/06/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.96 | 5,848 | $11.98 M |
| 02/05/2025 | $0.97 | $0.98 (0.92%) | $1.00 | $0.97 | 16,655 | $11.98 M |
| 02/04/2025 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 214 | $11.87 M |
| 02/03/2025 | $1.00 | $1.03 (3.46%) | $1.03 | $0.97 | 1,800 | $12.59 M |
| 01/31/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 960 | $12.47 M |
| 01/30/2025 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 207 | $13.20 M |
| 01/29/2025 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 700 | $12.35 M |
| 01/28/2025 | $0.98 | $1.00 (2.56%) | $1.00 | $0.97 | 1,832 | $12.22 M |
| 01/27/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 0 | $12.71 M |
| 01/24/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 1,417 | $12.71 M |
| 01/23/2025 | $1.04 | $1.05 (0.96%) | $1.12 | $1.04 | 3,700 | $12.83 M |
| 01/22/2025 | $1.03 | $1.04 (0.97%) | $1.09 | $1.03 | 2,410 | $12.71 M |
| 01/21/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $1.02 | 600 | $12.59 M |
| 01/17/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.01 | 2,600 | $12.47 M |
| 01/16/2025 | $1.00 | $1.00 (0%) | $1.06 | $1.00 | 3,600 | $12.22 M |
| 01/15/2025 | $1.04 | $0.98 (-5.73%) | $1.04 | $0.98 | 11,513 | $11.98 M |
| 01/14/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.05 | 1,830 | $12.83 M |
| 01/13/2025 | $1.11 | $1.12 (0.9%) | $1.12 | $1.03 | 4,222 | $13.69 M |
| 01/10/2025 | $1.06 | $1.12 (5.66%) | $1.13 | $0.98 | 6,357 | $13.69 M |
| 01/08/2025 | $1.06 | $1.06 (0%) | $1.06 | $1.00 | 19,300 | $12.96 M |
| 01/07/2025 | $1.10 | $1.06 (-3.64%) | $1.16 | $1.06 | 6,700 | $12.96 M |
| 01/06/2025 | $1.09 | $1.08 (-0.92%) | $1.16 | $1.08 | 2,377 | $13.20 M |
| 01/03/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 1,025 | $13.20 M |
| 01/02/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.08 | 5,160 | $13.69 M |
| 12/31/2024 | $1.07 | $1.17 (9.35%) | $1.20 | $1.07 | 27,700 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
