Free Trial

Conifer (CNFR) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free CNFR Stock Alerts
$1.05
+0.04 (+3.96%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Conifer Stock Price Performance

5 Day
Performance
-4.55%
1 Month
Performance
+15.38%
3 Month
Performance
-11.02%
6 Month
Performance
-19.23%
Year-To-Date
Performance
-4.54%
1 Year
Performance
-34.38%
Receive CNFR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Conifer and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

CNFR Stock Chart for Sunday, June, 2, 2024

CNFR Chart by TradingView

Conifer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.01$1.05
+3.96%		$1.05$0.99780 shs$12.83 million
05/30/2024$0.99$1.01
+2.02%		$1.08$0.952,156 shs$12.34 million
05/29/2024$1.10$0.99
-10.00%		$1.11$0.999,988 shs$12.10 million
05/28/2024$0.85$1.10
+29.41%		$1.16$0.8595,563 shs$13.44 million
05/27/2024$0.85$0.85$0.90$0.8027,300 shs$10.39 million
05/24/2024$0.89$0.78
-12.36%		$0.85$0.7827,361 shs$9.53 million
05/23/2024$0.85$0.89
+4.56%		$0.90$0.824,786 shs$10.88 million
05/22/2024$0.94$0.85
-9.01%		$0.92$0.854,231 shs$10.40 million
05/21/2024$0.99$0.94
-5.38%		$0.94$0.94119 shs$11.43 million
05/20/2024$0.88$0.99
+12.39%		$0.99$0.93626 shs$12.08 million
05/17/2024$0.88$0.88
+0.18%		$0.94$0.887,924 shs$10.77 million
05/16/2024$1.00$0.88
-11.63%		$0.99$0.882,330 shs$10.75 million
05/15/2024$0.99$1.00
+0.32%		$1.02$0.8711,269 shs$12.16 million
05/14/2024$0.94$0.99
+5.08%		$0.99$0.915,436 shs$12.13 million
05/13/2024$1.01$0.94
-6.51%		$1.02$0.947,347 shs$11.54 million
05/10/2024$0.82$1.01
+23.14%		$1.01$1.002,031 shs$12.35 million
05/09/2024$0.86$0.82
-5.11%		$0.96$0.80971 shs$10.03 million
05/08/2024$0.96$0.86
-9.96%		$1.01$0.821,137 shs$10.56 million
05/07/2024$0.87$0.96
+10.34%		$1.03$0.9213,132 shs$11.73 million
05/06/2024$0.91$0.87
-4.40%		$0.95$0.879,596 shs$10.63 million
05/03/2024$0.91$0.87
-4.01%		$0.93$0.87108 shs$10.67 million
05/02/2024$0.90$0.91
+1.11%		$0.91$0.901,515 shs$11.12 million
05/01/2024$0.90$0.90$0.90$0.90128 shs$11.00 million
04/30/2024$0.89$0.90
+1.12%		$0.98$0.882,207 shs$11.00 million
04/29/2024$1.00$0.89
-11.00%		$1.03$0.8917,481 shs$10.88 million
04/26/2024$0.91$1.00
+9.89%		$1.01$0.904,797 shs$12.22 million
04/25/2024$0.97$0.91
-5.80%		$0.97$0.91647 shs$11.12 million
04/24/2024$0.97$0.97$0.97$0.9743 shs$11.81 million
04/23/2024$0.91$0.97
+5.90%		$0.97$0.935,589 shs$11.81 million
04/22/2024$0.97$0.91
-5.58%		$0.91$0.91202 shs$11.15 million
04/19/2024$1.05$0.97
-7.99%		$0.97$0.97271 shs$11.81 million
04/18/2024$1.05$1.05$1.05$1.05139 shs$12.83 million
04/17/2024$1.05$1.05$1.05$1.0599 shs$12.83 million
04/16/2024$0.97$1.05
+8.72%		$1.05$1.05355 shs$12.83 million
04/15/2024$0.90$0.97
+7.31%		$0.97$0.886,599 shs$11.81 million
04/12/2024$0.90$0.90$0.98$0.902,292 shs$11.00 million
04/11/2024$0.95$0.90
-4.90%		$0.95$0.9010,258 shs$11.00 million
04/10/2024$0.95$0.95$0.95$0.9545 shs$11.57 million
04/09/2024$0.97$0.95
-2.43%		$1.23$0.885,591 shs$11.57 million
04/08/2024$1.09$0.97
-11.01%		$1.00$0.903,924 shs$11.85 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$1.09$1.09$1.09$1.09245 shs$13.32 million
04/04/2024$1.04$1.09
+4.82%		$1.09$0.953,373 shs$13.32 million
04/03/2024$0.93$1.04
+11.70%		$1.04$0.918,836 shs$12.71 million
04/02/2024$1.24$0.93
-24.92%		$1.17$0.8827,668 shs$11.38 million
04/01/2024$1.13$1.24
+9.74%		$1.26$1.18580 shs$15.16 million
03/29/2024$1.13$1.13
-0.01%		$1.25$1.122,746 shs$13.81 million
03/28/2024$1.11$1.13
+1.53%		$1.25$1.122,746 shs$13.81 million
03/27/2024$1.26$1.11
-11.67%		$1.18$1.103,279 shs$13.60 million
03/26/2024$1.10$1.26
+14.55%		$1.26$1.15108 shs$15.40 million
03/25/2024$1.20$1.10
-8.33%		$1.10$1.102,851 shs$13.44 million
03/22/2024$1.12$1.20
+7.18%		$1.20$1.10459 shs$14.66 million
03/21/2024$1.10$1.12
+1.78%		$1.12$1.105,463 shs$13.68 million
03/20/2024$1.10$1.10$1.10$1.10622 shs$13.44 million
03/19/2024$1.10$1.10$1.12$1.1012,008 shs$13.44 million
03/18/2024$1.08$1.10
+1.85%		$1.30$1.036,389 shs$13.44 million
03/15/2024$1.04$1.08
+3.85%		$1.08$1.032,340 shs$13.20 million
03/14/2024$1.03$1.04
+0.97%		$1.12$1.032,846 shs$12.71 million
03/13/2024$1.02$1.03
+0.98%		$1.04$1.021,961 shs$12.59 million
03/12/2024$1.08$1.02
-5.56%		$1.08$1.02685 shs$12.46 million
03/11/2024$1.08$1.08$1.09$1.08585 shs$13.20 million
03/08/2024$1.08$1.08$1.22$1.08588 shs$13.20 million
03/07/2024$1.07$1.08
+0.93%		$1.23$1.086,121 shs$13.20 million
03/06/2024$1.07$1.07$1.07$1.07791 shs$13.08 million
03/05/2024$1.15$1.07
-6.96%		$1.23$1.0117,118 shs$13.08 million
03/04/2024$1.18$1.15
-2.54%		$1.15$1.051,791 shs$14.05 million
03/01/2024$1.12$1.18
+5.36%		$1.18$0.8228,575 shs$14.42 million

Related Companies:
This page (NASDAQ:CNFR) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders