Conrad Industries, Inc. (CNRD)
OTCMKTS · Delayed Price · Currency is USD
27.77
-0.73 (-2.56%)
Dec 24, 2025, 4:00 PM EST
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 28.66 | 31.48 | 28.50 | 28.50 | 28.50 | -1.72% | 3,313 |
| Dec 22, 2025 | 26.50 | 33.33 | 26.50 | 29.00 | 29.00 | 9.48% | 28,186 |
| Dec 18, 2025 | 26.50 | 26.50 | 26.14 | 26.49 | 26.49 | -1.89% | 2,141 |
| Dec 17, 2025 | 25.86 | 27.00 | 25.54 | 27.00 | 27.00 | 3.05% | 1,316 |
| Dec 16, 2025 | 25.99 | 26.23 | 25.99 | 26.20 | 26.20 | 0.77% | 762 |
| Dec 15, 2025 | 26.00 | 26.00 | 25.82 | 26.00 | 26.00 | 0.48% | 1,389 |
| Dec 11, 2025 | 26.00 | 26.01 | 25.77 | 25.88 | 25.87 | -0.48% | 2,119 |
| Dec 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 267 |
| Dec 8, 2025 | 25.36 | 28.27 | 25.12 | 26.00 | 26.00 | 2.89% | 2,812 |
| Dec 5, 2025 | 24.85 | 25.27 | 24.40 | 25.27 | 25.27 | 2.52% | 5,135 |
| Dec 4, 2025 | 24.40 | 24.85 | 24.39 | 24.65 | 24.65 | 1.23% | 778 |
| Dec 3, 2025 | 24.87 | 24.87 | 24.35 | 24.35 | 24.35 | -2.05% | 3,124 |
| Dec 2, 2025 | 24.80 | 24.86 | 24.65 | 24.86 | 24.86 | 1.05% | 1,002 |
| Dec 1, 2025 | 24.60 | 24.64 | 24.60 | 24.60 | 24.60 | -0.40% | 3,451 |
| Nov 28, 2025 | 24.61 | 24.70 | 24.61 | 24.70 | 24.70 | 0.38% | 1,737 |
| Nov 26, 2025 | 24.63 | 24.63 | 24.61 | 24.61 | 24.61 | -0.18% | 1,706 |
| Nov 25, 2025 | 24.56 | 24.65 | 24.51 | 24.65 | 24.65 | -0.13% | 380 |
| Nov 24, 2025 | 24.60 | 24.70 | 24.60 | 24.68 | 24.68 | -0.07% | 4,740 |
| Nov 21, 2025 | 24.80 | 24.83 | 24.70 | 24.70 | 24.70 | -0.56% | 3,535 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.81 | 24.84 | 24.84 | -0.07% | 2,690 |
| Nov 19, 2025 | 24.82 | 25.13 | 24.70 | 24.86 | 24.86 | -0.20% | 11,284 |
| Nov 18, 2025 | 25.65 | 25.65 | 24.60 | 24.91 | 24.91 | -4.21% | 18,817 |
| Nov 17, 2025 | 28.12 | 28.12 | 25.65 | 26.00 | 26.00 | -6.13% | 21,494 |
| Nov 14, 2025 | 27.70 | 27.70 | 26.50 | 27.70 | 27.70 | 4.14% | 538 |
| Nov 13, 2025 | 27.40 | 27.40 | 26.25 | 26.60 | 26.60 | -2.92% | 1,382 |
| Nov 12, 2025 | 27.61 | 27.75 | 27.02 | 27.40 | 27.40 | 2.43% | 5,468 |
| Nov 11, 2025 | 26.01 | 26.75 | 26.01 | 26.75 | 26.75 | 2.41% | 660 |
| Nov 10, 2025 | 26.84 | 27.35 | 26.12 | 26.12 | 26.12 | 1.05% | 2,928 |
| Nov 7, 2025 | 25.80 | 26.75 | 25.69 | 25.85 | 25.85 | 0.35% | 9,881 |
| Nov 6, 2025 | 26.58 | 26.60 | 25.25 | 25.76 | 25.76 | -2.79% | 5,228 |
| Nov 5, 2025 | 25.11 | 26.84 | 25.11 | 26.50 | 26.50 | -0.38% | 1,899 |
| Nov 4, 2025 | 26.71 | 26.71 | 26.60 | 26.60 | 26.60 | -1.66% | 756 |
| Nov 3, 2025 | 26.86 | 27.05 | 26.70 | 27.05 | 27.05 | 0.81% | 4,379 |
| Oct 31, 2025 | 26.83 | 26.84 | 26.72 | 26.83 | 26.83 | -0.10% | 670 |
| Oct 30, 2025 | 26.93 | 26.93 | 26.86 | 26.86 | 26.86 | -0.15% | 325 |
| Oct 29, 2025 | 27.09 | 27.09 | 26.90 | 26.90 | 26.90 | - | 672 |
| Oct 28, 2025 | 27.19 | 27.20 | 26.85 | 26.90 | 26.90 | -2.15% | 1,781 |
| Oct 27, 2025 | 27.14 | 27.49 | 26.93 | 27.49 | 27.49 | -1.82% | 1,957 |
| Oct 24, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 10.42% | 11,701 |
| Oct 23, 2025 | 25.62 | 25.69 | 24.98 | 25.36 | 25.36 | -0.67% | 1,998 |
| Oct 22, 2025 | 25.52 | 25.56 | 25.52 | 25.53 | 25.53 | 0.03% | 461 |
| Oct 21, 2025 | 26.50 | 26.50 | 25.17 | 25.52 | 25.52 | -4.42% | 2,589 |
| Oct 20, 2025 | 25.00 | 26.93 | 25.00 | 26.70 | 26.70 | 2.46% | 2,000 |
| Oct 17, 2025 | 25.00 | 26.06 | 23.91 | 26.06 | 26.06 | 0.04% | 25,915 |
| Oct 16, 2025 | 27.00 | 27.00 | 25.49 | 26.05 | 26.05 | -6.96% | 31,149 |
| Oct 15, 2025 | 26.05 | 28.00 | 26.05 | 28.00 | 28.00 | 5.26% | 13,755 |
| Oct 14, 2025 | 26.95 | 27.49 | 26.60 | 26.60 | 26.60 | -2.10% | 4,911 |
| Oct 13, 2025 | 26.80 | 27.17 | 26.80 | 27.17 | 27.17 | -0.07% | 1,868 |
| Oct 10, 2025 | 26.57 | 27.19 | 26.30 | 27.19 | 27.19 | 1.46% | 3,347 |
| Oct 9, 2025 | 26.00 | 27.31 | 26.00 | 26.80 | 26.80 | 0.75% | 3,946 |