Conifer (CNFR) Stock Chart & Stock Price History $0.66 +0.01 (+1.86%) Closing price 03:49 PM EasternExtended Trading$0.58 -0.08 (-12.46%) As of 06:30 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Conifer Stock Price Performance 5 Day Performance-7.35%1 Month Performance-33.67%3 Month Performance-41.25%6 Month Performance-32.16%Year-To-Date Performance-43.76%1 Year Performance-41.77% Receive CNFR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Conifer and its competitors with MarketBeat's FREE daily newsletter. Email Address CNFR Stock Chart for Friday, March, 28, 2025 CNFR Chart by TradingViewRemove Ads Conifer Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2025$0.66$0.66$0.68$0.6831,031 shs$8.04 million03/27/2025$0.66$0.66-0.60%$0.66$0.632,235 shs$8.04 million03/26/2025$0.65$0.66+1.85%$0.71$0.633,891 shs$8.09 million03/25/2025$0.68$0.65-3.70%$0.71$0.6311,760 shs$7.95 million03/24/2025$0.71$0.68-4.96%$0.73$0.6028,890 shs$8.25 million03/21/2025$0.73$0.71-2.85%$0.78$0.673,607 shs$8.68 million03/20/2025$0.66$0.73+10.59%$0.75$0.712,746 shs$8.94 million03/19/2025$0.64$0.66+3.48%$0.70$0.655,412 shs$7.81 million03/18/2025$0.69$0.64-7.42%$0.84$0.6337,447 shs$7.81 million03/17/2025$0.76$0.69-8.73%$0.80$0.6816,446 shs$8.43 million Get the Latest News and Ratings for CNFR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Conifer and its competitors with MarketBeat's FREE daily newsletter. 03/14/2025$0.81$0.76-7.01%$0.81$0.81297 shs$9.24 million03/13/2025$0.81$0.81+0.73%$0.81$0.811,983 shs$9.94 million03/12/2025$0.89$0.81-9.42%$0.86$0.7518,207 shs$9.87 million03/11/2025$0.90$0.89-1.00%$0.93$0.842,488 shs$10.89 million03/10/2025$0.93$0.90-3.14%$0.90$0.881,495 shs$11.00 million03/07/2025$0.97$0.93-4.21%$1.06$0.8076,488 shs$11.36 million03/06/2025$0.96$0.97+1.04%$0.96$0.96613 shs$11.86 million03/05/2025$0.99$0.96-2.74%$0.98$0.961,689 shs$11.73 million03/04/2025$0.97$0.99+1.78%$1.00$0.985,419 shs$12.06 million03/03/2025$0.99$0.97-2.25%$1.00$0.9112,535 shs$11.85 million02/28/2025$0.97$0.99+2.27%$0.98$0.98714 shs$12.13 million02/27/2025$0.99$0.97-2.12%$0.99$0.913,137 shs$11.86 million Related Companies Huize Stock Price Chart Atlantic American Stock Price Chart Fundamental Global Stock Price Chart Oxbridge Re Stock Price Chart Tian Ruixiang Stock Price Chart Unico American Stock Price Chart XChange TEC.INC Stock Price Chart Arch Capital Group Stock Price Chart Arch Capital Group Stock Price Chart Brighthouse Financial Stock Price Chart Receive CNFR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Conifer and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CNFR) was last updated on 3/28/2025 by MarketBeat.com Staff From Our PartnersElon Warns: Exec Order 14024 Targets DollarExecutive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...Priority Gold | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMost gold “analysts” aren’t really gold analysts… [watch out]People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | SponsoredDo this Before Elon's Reveal on April 23rdElon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...Brownstone Research | SponsoredRevealed: The Chip Stock Redefining AI as We Know ItIn this urgent presentation, Wall Street's so-called "AI Oracle" unveils the name of a small American tech fir...InvestorPlace | SponsoredElon’s ‘Strike Squad’ sends these 9 stocks soaring?Elon Musk's DOGE 'strike squad' just revealed it's speeding up the rollout of a radical technology across the ...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Conifer Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Conifer With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy CNFR Stock Free CNFR Stock Alerts