Conrad Industries, Inc. (CNRD)
OTCMKTS
· Delayed Price · Currency is USD
17.50
+0.25 (1.43%)
Jun 27, 2025, 3:29 PM EDT
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 16.50 | 16.58 | 16.45 | 16.56 | 16.56 | 0.33% | 8,779 |
| Jun 18, 2025 | 16.45 | 16.59 | 16.40 | 16.51 | 16.51 | 0.03% | 10,952 |
| Jun 17, 2025 | 16.17 | 16.50 | 15.82 | 16.50 | 16.50 | 2.04% | 6,866 |
| Jun 16, 2025 | 16.07 | 16.19 | 16.07 | 16.17 | 16.17 | 1.06% | 7,777 |
| Jun 13, 2025 | 15.87 | 16.00 | 15.85 | 16.00 | 16.00 | -0.93% | 1,957 |
| Jun 12, 2025 | 16.15 | 16.15 | 16.05 | 16.15 | 16.15 | 2.22% | 1,700 |
| Jun 11, 2025 | 15.90 | 16.08 | 15.20 | 15.80 | 15.80 | -2.29% | 3,500 |
| Jun 10, 2025 | 16.20 | 16.20 | 16.00 | 16.17 | 16.17 | 1.06% | 2,155 |
| Jun 9, 2025 | 16.15 | 16.15 | 15.95 | 16.00 | 16.00 | 1.59% | 2,981 |
| 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 |