NASDAQ, CNFR End of Day and Historical Stock Data [Conifer Holdings]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CNFR:

05 Sep 2025

LAST: 0.7400	CHANGE: 0.01	OPEN: 0.7500	HIGH: 0.7700	ASK: 6.8500	VOLUME: 4.5K
LAST: 0.7400	CHG(%): 1.33	PREV: 0.7500	LOW: 0.7400	BID: 30.3214

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.7500	0.7700	0.7400	0.7400	4.5K
04 Sep 25	0.7500	0.8257	0.7500	0.7500	16.1K
03 Sep 25	0.7600	0.7700	0.7400	0.7499	12.8K
02 Sep 25	0.7800	0.7800	0.7607	0.7607	4.1K
29 Aug 25	0.7601	0.8090	0.7601	0.7846	2.2K
28 Aug 25	0.7950	0.8020	0.7950	0.7950	1K
27 Aug 25	0.8300	0.8311	0.7950	0.7950	7.8K
26 Aug 25	0.8400	0.8499	0.8251	0.8251	12.8K
25 Aug 25	0.8400	0.8500	0.8100	0.8100	29.5K
22 Aug 25	0.8210	0.8210	0.7900	0.8097	10K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.76
MA10:	0.78
MA20:	0.79
MA50:	0.81
MA100:	0.78
MA200:	0.87
RSI14:	44.92
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.02
ATR:	0.06
Week High:	0.83
Week Low:	0.74
Month High:	0.93
Month Low:	0.73
Year High:	1.91
Year Low:	0.42
Volatility:	71.13

RECENT SPLITS

Date	Ratio
10 Aug 2015	51-5