Conrad Industries, Inc. (CNRD)
OTCMKTS
· Delayed Price · Currency is USD
15.97
+0.22 (1.40%)
Jun 5, 2025, 3:41 PM EDT
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.00 | 16.10 | 15.19 | 15.75 | 15.75 | -1.38% | 6,084 |
| Jun 5, 2025 | 15.73 | 16.00 | 15.73 | 15.97 | 15.97 | 1.40% | 2,083 |
| Jun 4, 2025 | 15.77 | 15.95 | 15.10 | 15.75 | 15.75 | -0.32% | 3,525 |
| Jun 3, 2025 | 15.50 | 15.94 | 15.50 | 15.80 | 15.80 | 2.27% | 11,358 |
| Jun 2, 2025 | 15.50 | 15.75 | 15.15 | 15.45 | 15.45 | -0.32% | 16,363 |
| May 30, 2025 | 14.70 | 15.55 | 14.70 | 15.50 | 15.50 | 6.90% | 6,454 |
| May 29, 2025 | 14.24 | 14.50 | 14.24 | 14.50 | 14.50 | 2.47% | 20,028 |
| May 28, 2025 | 14.30 | 14.30 | 14.10 | 14.15 | 14.15 | -0.70% | 46,428 |
| May 27, 2025 | 14.75 | 14.78 | 14.25 | 14.25 | 14.25 | -3.59% | 7,553 |
| May 23, 2025 | 14.77 | 14.80 | 14.52 | 14.78 | 14.78 | 4.82% | 2,514 |
| May 22, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | 8,549 |
| May 21, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 10,952 |
| May 20, 2025 | 14.25 | 14.38 | 14.05 | 14.20 | 14.20 | - | 19,336 |
| May 19, 2025 | 14.25 | 14.25 | 14.09 | 14.20 | 14.20 | -0.35% | 8,650 |
| May 16, 2025 | 13.50 | 14.50 | 13.01 | 14.25 | 14.25 | 18.75% | 71,199 |
| May 15, 2025 | 12.05 | 12.05 | 11.97 | 12.00 | 12.00 | -0.41% | 1,144 |
| May 14, 2025 | 12.35 | 12.35 | 12.01 | 12.05 | 12.05 | - | 15,524 |
| May 13, 2025 | 12.05 | 12.05 | 12.03 | 12.05 | 12.05 | - | 4,500 |
| May 12, 2025 | 12.00 | 12.05 | 11.60 | 12.05 | 12.05 | 0.84% | 24,926 |
| May 9, 2025 | 11.98 | 12.00 | 11.95 | 11.95 | 11.95 | -0.25% | 3,520 |
| May 8, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.53% | 500 |
| May 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | 171 |
| May 6, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.59% | 2,600 |
| May 5, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 20 |
| May 2, 2025 | 11.95 | 12.00 | 11.45 | 11.92 | 11.92 | -0.42% | 26,347 |
| May 1, 2025 | 11.95 | 12.00 | 11.86 | 11.97 | 11.97 | - | 2,400 |
| Apr 30, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% | 250 |
| Apr 29, 2025 | 11.95 | 11.98 | 11.79 | 11.98 | 11.98 | -0.17% | 1,250 |
| Apr 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.67% | 1,100 |
| Apr 25, 2025 | 11.95 | 11.95 | 11.78 | 11.92 | 11.92 | -0.67% | 1,500 |
| Apr 24, 2025 | 11.96 | 12.08 | 11.90 | 12.00 | 12.00 | 4.35% | 3,589 |
| Apr 23, 2025 | 11.50 | 11.50 | 11.49 | 11.50 | 11.50 | 0.09% | 957 |
| Apr 22, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.23% | 220 |
| Apr 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -3.40% | 708 |
| Apr 17, 2025 | 11.37 | 11.75 | 11.37 | 11.75 | 11.75 | 2.17% | 1,100 |
| Apr 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 15 |
| Apr 15, 2025 | 11.63 | 11.65 | 11.50 | 11.50 | 11.50 | - | 1,489 |
| Apr 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | 200 |
| Apr 11, 2025 | 11.00 | 11.35 | 11.00 | 11.35 | 11.35 | 6.57% | 2,383 |
| Apr 10, 2025 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | -3.88% | 1,007 |
| Apr 9, 2025 | 10.70 | 11.09 | 10.28 | 11.08 | 11.08 | 3.07% | 3,560 |
| Apr 8, 2025 | 11.11 | 11.18 | 10.75 | 10.75 | 10.75 | -4.02% | 6,555 |
| Apr 7, 2025 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 0.09% | 6,109 |
| Apr 4, 2025 | 11.31 | 11.36 | 11.15 | 11.19 | 11.19 | -4.03% | 6,660 |
| Apr 3, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.83% | 114 |
| Apr 2, 2025 | 12.08 | 12.10 | 11.64 | 12.00 | 12.00 | 0.17% | 5,250 |
| Apr 1, 2025 | 11.50 | 12.24 | 11.26 | 11.98 | 11.98 | 0.84% | 21,810 |
| Mar 31, 2025 | 11.35 | 11.88 | 11.35 | 11.88 | 11.88 | 4.21% | 1,384 |
| Mar 28, 2025 | 11.75 | 11.75 | 11.40 | 11.40 | 11.40 | -1.81% | 1,602 |
| Mar 27, 2025 | 11.80 | 12.00 | 11.61 | 11.61 | 11.61 | -2.03% | 5,950 |