Free Trial

Conifer (CNFR) Stock Chart & Stock Price History

Conifer logo
$1.18
-0.07 (-5.60%)
(As of 11/1/2024 ET)

Conifer Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+13.33%
3 Month
Performance
+54.55%
6 Month
Performance
+30.77%
Year-To-Date
Performance
+8.19%
1 Year
Performance
-0.83%
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

CNFR Stock Chart for Saturday, November, 2, 2024

Conifer Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.25$1.19
-4.80%
$1.26$1.1418,598 shs$14.54 million
10/31/2024$1.20$1.25
+4.17%
$1.33$1.18146,565 shs$15.28 million
10/30/2024$1.20$1.20$1.27$1.1617,212 shs$14.67 million
10/29/2024$1.19$1.20
+0.84%
$1.26$1.2010,771 shs$14.67 million
10/28/2024$1.23$1.19
-3.25%
$1.22$1.1921,037 shs$14.55 million
10/25/2024$1.18$1.20
+1.52%
$1.24$1.145,442 shs$14.67 million
10/24/2024$1.11$1.18
+6.49%
$1.19$1.1218,722 shs$14.45 million
10/23/2024$1.09$1.11
+1.83%
$1.18$1.06114,116 shs$13.57 million
10/22/2024$1.09$1.09$1.12$1.053,883 shs$13.32 million
10/21/2024$1.07$1.09
+1.87%
$1.09$1.044,638 shs$13.32 million
10/18/2024$1.07$1.10
+2.80%
$1.12$1.073,140 shs$13.45 million
10/17/2024$1.07$1.07$1.09$1.064,170 shs$13.08 million
10/16/2024$1.10$1.07
-2.73%
$1.09$1.064,213 shs$13.08 million
10/15/2024$1.11$1.10
-0.90%
$1.13$1.078,440 shs$13.45 million
10/14/2024$1.14$1.11
-2.63%
$1.15$1.084,052 shs$13.57 million
10/11/2024$1.15$1.13
-1.74%
$1.18$1.1117,633 shs$13.81 million
10/10/2024$1.10$1.15
+4.55%
$1.19$1.1314,315 shs$14.06 million
10/09/2024$1.04$1.10
+5.77%
$1.13$1.0148,875 shs$12.71 million
10/08/2024$1.04$1.04$1.06$0.9812,829 shs$12.71 million
10/07/2024$1.07$1.04
-2.80%
$1.07$1.004,280 shs$12.71 million
10/04/2024$1.07$1.07$1.07$1.0224,620 shs$13.08 million
10/03/2024$1.05$1.07
+1.90%
$1.07$0.978,311 shs$13.08 million
10/02/2024$1.05$1.05$1.05$0.993,058 shs$12.83 million
10/01/2024$1.09$1.05
-3.67%
$1.05$1.016,896 shs$12.83 million
09/30/2024$0.97$1.09
+12.37%
$1.09$0.9745,121 shs$13.32 million
09/27/2024$1.04$0.97
-6.73%
$1.02$0.9737,538 shs$11.86 million
09/26/2024$1.05$1.04
-0.95%
$1.06$1.0116,191 shs$12.71 million
09/25/2024$1.07$1.05
-1.87%
$1.06$1.0134,654 shs$12.83 million
09/24/2024$1.00$1.07
+7.00%
$1.09$0.9764,284 shs$13.08 million
09/23/2024$1.02$1.00
-1.96%
$1.03$0.9694,680 shs$12.22 million
09/20/2024$1.04$1.02
-1.92%
$1.04$0.9588,697 shs$12.47 million
09/19/2024$1.10$1.04
-5.45%
$1.10$1.01114,321 shs$12.71 million
09/18/2024$1.05$1.10
+4.76%
$1.19$1.02202,435 shs$13.45 million
09/17/2024$1.03$1.05
+1.94%
$1.08$1.0253,713 shs$12.83 million
09/16/2024$1.01$1.03
+2.44%
$1.07$1.0162,246 shs$12.59 million
09/13/2024$1.08$1.00
-7.41%
$1.17$1.0083,425 shs$12.22 million
09/12/2024$1.12$1.08
-3.57%
$1.18$1.00129,047 shs$13.20 million
09/11/2024$1.25$1.12
-10.40%
$1.23$1.12113,084 shs$13.69 million
09/10/2024$1.31$1.25
-4.58%
$1.32$1.10368,398 shs$15.28 million
09/09/2024$1.56$1.31
-16.03%
$1.68$1.27402,936 shs$16.01 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$1.86$1.55
-16.67%
$1.77$1.37704,026 shs$18.95 million
09/05/2024$1.46$1.86
+27.40%
$1.91$1.474.11 million shs$22.74 million
09/04/2024$1.15$1.46
+26.96%
$1.85$1.3744.36 million shs$17.84 million
09/03/2024$0.69$1.15
+65.95%
$1.39$0.8164.69 million shs$14.05 million
09/02/2024$0.69$0.69$0.72$0.666,600 shs$8.47 million
08/30/2024$0.66$0.69
+4.84%
$0.72$0.666,627 shs$8.47 million
08/29/2024$0.68$0.66
-3.29%
$0.71$0.661,491 shs$8.08 million
08/28/2024$0.65$0.68
+5.07%
$0.74$0.653,065 shs$8.35 million
08/27/2024$0.65$0.65
-0.02%
$0.72$0.658,563 shs$7.95 million
08/26/2024$0.72$0.65
-9.76%
$0.69$0.656,549 shs$7.95 million
08/23/2024$0.71$0.71
+0.28%
$0.72$0.7010,429 shs$8.68 million
08/22/2024$0.76$0.71
-6.84%
$0.74$0.711,670 shs$8.65 million
08/21/2024$0.74$0.76
+2.98%
$0.79$0.714,320 shs$9.29 million
08/20/2024$0.75$0.74
-1.34%
$0.78$0.658,096 shs$9.02 million
08/19/2024$0.75$0.75
+0.28%
$0.75$0.7411,799 shs$9.14 million
08/16/2024$0.75$0.75
-0.16%
$0.78$0.714,056 shs$9.12 million
08/15/2024$1.00$0.75
-25.29%
$0.98$0.7078,449 shs$9.13 million
08/14/2024$1.23$1.00
-18.70%
$1.21$1.0060,440 shs$12.22 million
08/13/2024$1.20$1.23
+2.50%
$1.23$1.0783,162 shs$15.03 million
08/12/2024$0.78$1.20
+53.85%
$1.28$0.89970,363 shs$14.67 million
08/09/2024$0.87$0.78
-10.36%
$0.84$0.707,695 shs$9.53 million
08/08/2024$0.75$0.87
+16.79%
$0.87$0.87747 shs$10.64 million
08/07/2024$0.80$0.75
-6.88%
$0.85$0.731,843 shs$9.11 million
08/06/2024$0.70$0.80
+14.29%
$0.84$0.759,904 shs$9.78 million
08/05/2024$0.79$0.70
-11.11%
$0.83$0.702,314 shs$8.56 million
08/02/2024$0.88$0.77
-12.49%
$0.88$0.772,238 shs$9.41 million
08/01/2024$0.88$0.88
-0.01%
$0.88$0.86495 shs$10.75 million


This page (NASDAQ:CNFR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners