Conrad Industries, Inc. (CNRD)
OTCMKTS · Delayed Price · Currency is USD
22.00
+0.01 (0.05%)
Sep 3, 2025, 9:41 AM EDT
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 22.00 | 22.00 | 21.13 | 21.99 | 21.99 | -0.05% | 28,351 |
| Aug 29, 2025 | 22.52 | 22.52 | 22.00 | 22.00 | 22.00 | -2.45% | 6,875 |
| Aug 28, 2025 | 22.16 | 22.74 | 22.00 | 22.55 | 22.55 | -1.73% | 2,791 |
| Aug 27, 2025 | 22.68 | 22.99 | 22.68 | 22.95 | 22.95 | 1.55% | 6,445 |
| Aug 26, 2025 | 22.87 | 22.87 | 22.57 | 22.60 | 22.60 | 1.57% | 2,671 |
| Aug 25, 2025 | 22.50 | 22.70 | 22.16 | 22.25 | 22.25 | -2.54% | 3,933 |
| Aug 22, 2025 | 22.45 | 22.96 | 22.45 | 22.83 | 22.83 | 3.77% | 2,178 |
| Aug 21, 2025 | 22.04 | 22.50 | 22.00 | 22.00 | 22.00 | -2.44% | 5,379 |
| Aug 20, 2025 | 22.75 | 22.75 | 21.00 | 22.55 | 22.55 | 2.50% | 4,170 |
| Aug 19, 2025 | 22.96 | 22.96 | 22.00 | 22.00 | 22.00 | -1.35% | 1,111 |
| Aug 18, 2025 | 21.99 | 22.45 | 21.99 | 22.30 | 22.30 | 1.41% | 7,125 |
| Aug 15, 2025 | 20.59 | 21.99 | 20.00 | 21.99 | 21.99 | 11.62% | 14,595 |
| Aug 14, 2025 | 19.90 | 19.90 | 19.00 | 19.70 | 19.70 | 1.03% | 1,558 |
| Aug 13, 2025 | 19.90 | 20.25 | 19.50 | 19.50 | 19.50 | -1.52% | 2,692 |
| Aug 12, 2025 | 19.66 | 20.33 | 19.12 | 19.80 | 19.80 | 0.51% | 28,543 |
| Aug 11, 2025 | 18.50 | 20.00 | 18.35 | 19.70 | 19.70 | 6.66% | 7,095 |
| Aug 8, 2025 | 18.50 | 18.50 | 18.40 | 18.47 | 18.47 | -0.27% | 1,386 |
| Aug 7, 2025 | 18.97 | 19.00 | 18.52 | 18.52 | 18.52 | -1.23% | 1,198 |
| Aug 6, 2025 | 18.56 | 18.75 | 18.55 | 18.75 | 18.75 | 2.66% | 4,325 |
| Aug 5, 2025 | 18.20 | 18.27 | 18.20 | 18.27 | 18.27 | -1.00% | 1,032 |
| Aug 4, 2025 | 18.75 | 18.75 | 18.30 | 18.45 | 18.45 | -0.27% | 2,360 |
| Aug 1, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 3,680 |
| Jul 31, 2025 | 19.07 | 19.25 | 19.00 | 19.00 | 19.00 | -0.11% | 1,768 |
| Jul 30, 2025 | 19.30 | 19.30 | 19.02 | 19.02 | 19.02 | -3.65% | 3,441 |
| Jul 29, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - | 5 |
| Jul 28, 2025 | 19.60 | 19.74 | 19.01 | 19.74 | 19.74 | 0.05% | 5,150 |
| Jul 25, 2025 | 19.50 | 19.73 | 19.30 | 19.73 | 19.73 | 1.18% | 1,434 |
| Jul 24, 2025 | 19.58 | 19.58 | 19.50 | 19.50 | 19.50 | -1.23% | 576 |
| Jul 23, 2025 | 19.55 | 20.00 | 19.55 | 19.74 | 19.74 | 0.47% | 13,060 |
| Jul 22, 2025 | 20.35 | 20.36 | 19.65 | 19.65 | 19.65 | -5.07% | 3,786 |
| Jul 21, 2025 | 19.89 | 20.75 | 19.85 | 20.70 | 20.70 | 5.34% | 15,450 |
| Jul 18, 2025 | 19.54 | 19.98 | 19.50 | 19.65 | 19.65 | -1.70% | 10,919 |
| Jul 17, 2025 | 18.53 | 19.99 | 18.53 | 19.99 | 19.99 | 6.33% | 17,993 |
| Jul 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.11% | 100 |
| Jul 15, 2025 | 18.92 | 19.00 | 18.82 | 18.82 | 18.82 | -0.95% | 2,914 |
| Jul 14, 2025 | 19.12 | 19.12 | 18.80 | 19.00 | 19.00 | -0.26% | 8,752 |
| Jul 11, 2025 | 18.80 | 19.05 | 18.80 | 19.05 | 19.05 | -0.37% | 4,025 |
| Jul 10, 2025 | 19.00 | 19.12 | 18.75 | 19.12 | 19.12 | 0.63% | 3,900 |
| Jul 9, 2025 | 19.35 | 19.38 | 19.00 | 19.00 | 19.00 | -1.30% | 2,749 |
| Jul 8, 2025 | 18.50 | 19.52 | 18.50 | 19.25 | 19.25 | 2.67% | 6,591 |
| Jul 7, 2025 | 18.25 | 19.13 | 18.25 | 18.75 | 18.75 | 3.37% | 13,090 |
| Jul 3, 2025 | 18.13 | 18.18 | 18.12 | 18.14 | 18.14 | 0.27% | 1,978 |
| Jul 2, 2025 | 18.00 | 18.14 | 17.75 | 18.09 | 18.09 | 0.22% | 2,048 |
| Jul 1, 2025 | 18.15 | 18.15 | 17.30 | 18.05 | 18.05 | 0.95% | 7,980 |
| Jun 30, 2025 | 17.70 | 17.90 | 17.44 | 17.88 | 17.88 | 2.17% | 11,491 |
| Jun 27, 2025 | 17.47 | 17.77 | 17.02 | 17.50 | 17.50 | - | 5,349 |
| Jun 26, 2025 | 17.70 | 17.99 | 17.50 | 17.50 | 17.50 | -0.98% | 10,692 |
| Jun 25, 2025 | 17.07 | 17.80 | 17.07 | 17.67 | 17.67 | 3.35% | 8,200 |
| Jun 24, 2025 | 17.30 | 17.30 | 16.90 | 17.10 | 17.10 | -0.12% | 5,002 |
| Jun 23, 2025 | 16.60 | 17.12 | 16.57 | 17.12 | 17.12 | 3.38% | 8,667 |