Free Trial

Conifer (CNFR) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free CNFR Stock Alerts
$1.01
+0.19 (+23.17%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Conifer Stock Price Performance

5 Day
Performance
+10.99%
1 Month
Performance
+6.72%
3 Month
Performance
-26.28%
6 Month
Performance
+34.67%
Year-To-Date
Performance
-8.17%
1 Year
Performance
-35.26%
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 Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

CNFR Stock Chart for Saturday, May, 11, 2024

CNFR Chart by TradingView

Conifer Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/29/2024$1.10$1.12
+1.81%		$1.18$1.081,795 shs$13.69 million
02/28/2024$1.12$1.10
-1.79%		$1.10$1.10571 shs$13.44 million
02/27/2024$1.20$1.12
-6.66%		$1.24$1.0421,667 shs$13.69 million
02/26/2024$1.27$1.20
-5.51%		$1.24$1.201,170 shs$14.66 million
02/23/2024$1.20$1.24
+3.33%		$1.24$1.21104 shs$15.15 million
02/22/2024$1.21$1.20
-0.83%		$1.20$1.2094 shs$14.67 million
02/21/2024$1.27$1.21
-4.72%		$1.23$1.21102 shs$14.79 million
02/20/2024$1.30$1.27
-2.51%		$1.27$1.21713 shs$15.52 million
02/19/2024$1.30$1.30$1.30$1.211,700 shs$15.92 million
02/16/2024$1.34$1.27
-5.22%		$1.34$1.211,744 shs$15.52 million
02/15/2024$1.32$1.34
+1.52%		$1.34$1.21338 shs$16.38 million
02/14/2024$1.23$1.32
+7.23%		$1.32$1.21180 shs$16.13 million
02/13/2024$1.23$1.23
+0.08%		$1.23$1.23475 shs$15.04 million
02/12/2024$1.37$1.23
-10.22%		$1.31$1.211,992 shs$15.03 million
02/09/2024$1.29$1.37
+6.61%		$1.37$1.37559 shs$16.74 million

Related Companies:
This page (NASDAQ:CNFR) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Collapse of the Petrodollar
Colonial Metals
Global crypto currency reset (41 major banks signed up)
Stansberry Research