Conrad Industries, Inc. (CNRD)
OTCMKTS
· Delayed Price · Currency is USD
12.51
+0.51 (4.25%)
Dec 24, 2024, 4:00 PM EST
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.78 | 12.51 | 11.45 | 12.51 | 12.51 | 4.25% | 6,295 |
| Dec 23, 2024 | 12.00 | 12.01 | 11.76 | 12.00 | 12.00 | 2.13% | 3,801 |
| Dec 20, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -3.41% | 302 |
| Dec 19, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 13 |
| Dec 18, 2024 | 13.31 | 13.31 | 12.17 | 12.17 | 12.17 | -9.89% | 465 |
| Dec 17, 2024 | 12.45 | 13.50 | 12.40 | 13.50 | 13.50 | 0.37% | 3,660 |
| Dec 16, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Dec 13, 2024 | 13.45 | 13.45 | 13.26 | 13.45 | 13.45 | - | 6,438 |
| Dec 12, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Dec 11, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.18% | 1,125 |
| Dec 10, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Dec 9, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 1,416 |
| Dec 6, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.79% | 600 |
| Dec 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 50 |
| Dec 4, 2024 | 13.90 | 14.05 | 13.90 | 14.00 | 14.00 | - | 2,572 |
| Dec 3, 2024 | 13.98 | 14.00 | 13.98 | 14.00 | 14.00 | 1.82% | 1,750 |
| Dec 2, 2024 | 13.30 | 13.98 | 13.25 | 13.75 | 13.75 | 3.70% | 4,015 |
| Nov 29, 2024 | 13.25 | 13.26 | 13.05 | 13.26 | 13.26 | 2.00% | 3,496 |
| Nov 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Nov 26, 2024 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 1.96% | 1,000 |
| Nov 25, 2024 | 12.90 | 13.00 | 12.75 | 12.75 | 12.75 | 2.00% | 1,674 |
| Nov 22, 2024 | 12.48 | 12.52 | 12.48 | 12.50 | 12.50 | 0.16% | 1,155 |
| Nov 21, 2024 | 12.30 | 12.50 | 12.30 | 12.48 | 12.48 | 1.46% | 808 |
| Nov 20, 2024 | 11.65 | 12.30 | 11.65 | 12.30 | 12.30 | 6.03% | 1,900 |
| Nov 19, 2024 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -2.11% | 1,250 |
| Nov 18, 2024 | 11.99 | 12.10 | 11.38 | 11.85 | 11.85 | -3.34% | 3,773 |
| Nov 15, 2024 | 12.25 | 12.26 | 11.99 | 12.26 | 12.26 | 0.49% | 3,710 |
| Nov 14, 2024 | 12.06 | 12.20 | 12.06 | 12.20 | 12.20 | 1.16% | 656 |
| Nov 13, 2024 | 12.28 | 12.28 | 12.06 | 12.06 | 12.06 | - | 732 |
| Nov 12, 2024 | 11.97 | 12.08 | 11.90 | 12.06 | 12.06 | 0.02% | 2,215 |
| Nov 11, 2024 | 12.00 | 12.06 | 12.00 | 12.06 | 12.06 | 0.48% | 1,136 |
| Nov 8, 2024 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | 6.29% | 1,701 |
| Nov 7, 2024 | 10.72 | 12.00 | 10.68 | 11.29 | 11.29 | 12.90% | 3,658 |
| Nov 6, 2024 | 10.19 | 10.19 | 10.00 | 10.00 | 10.00 | -1.48% | 4,028 |
| Nov 5, 2024 | 10.40 | 10.41 | 10.15 | 10.15 | 10.15 | -3.33% | 600 |
| Nov 4, 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.45% | 3,350 |
| Nov 1, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.43% | 175 |
| Oct 31, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 200 |
| Oct 30, 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 1,501 |
| Oct 29, 2024 | 10.38 | 10.75 | 10.38 | 10.50 | 10.50 | 5.00% | 2,525 |
| Oct 28, 2024 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -4.31% | 1,440 |
| Oct 25, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 24, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 23, 2024 | 10.24 | 10.50 | 10.24 | 10.45 | 10.45 | -0.57% | 7,820 |
| Oct 22, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Oct 21, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Oct 18, 2024 | 10.50 | 10.52 | 10.50 | 10.51 | 10.51 | 0.10% | 3,383 |
| Oct 17, 2024 | 10.71 | 10.71 | 10.49 | 10.50 | 10.50 | 2.54% | 1,851 |
| Oct 16, 2024 | 9.87 | 10.25 | 9.85 | 10.24 | 10.24 | 3.96% | 6,230 |
| Oct 15, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | -0.15% | 2,300 |
| Oct 14, 2024 | 9.89 | 9.90 | 9.87 | 9.87 | 9.87 | -1.25% | 1,199 |
| Oct 11, 2024 | 9.90 | 10.00 | 9.90 | 9.99 | 9.99 | 0.91% | 657 |
| Oct 10, 2024 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | -0.30% | 252 |
| Oct 9, 2024 | 9.90 | 9.95 | 9.90 | 9.93 | 9.93 | -2.17% | 2,598 |
| Oct 8, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 257 |
| Oct 7, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 4, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.49% | 340 |
| Oct 3, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 10 |
| Oct 2, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 15 |
| Oct 1, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 30, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 27, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,100 |
| Sep 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 400 |
| Sep 25, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 24, 2024 | 10.00 | 10.25 | 9.89 | 10.25 | 10.25 | 3.54% | 4,550 |
| Sep 23, 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -2.46% | 7,970 |
| Sep 20, 2024 | 10.18 | 10.20 | 10.13 | 10.15 | 10.15 | - | 2,000 |
| Sep 19, 2024 | 10.24 | 10.25 | 10.15 | 10.15 | 10.15 | -1.46% | 4,191 |
| Sep 18, 2024 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | -1.90% | 7,585 |
| Sep 17, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.13% | 500 |
| Sep 16, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.28% | 153 |
| Sep 13, 2024 | 10.40 | 10.65 | 10.40 | 10.65 | 10.65 | 1.05% | 2,133 |
| Sep 12, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Sep 11, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.96% | 100 |
| Sep 10, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 100 |
| Sep 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 60 |
| Sep 6, 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 2.33% | 1,200 |
| Sep 5, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 10 |
| Sep 4, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 50 |
| Sep 3, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1,000 |
| Aug 30, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.37% | 2,000 |
| Aug 29, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 861 |
| Aug 28, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | 639 |
| Aug 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 26, 2024 | 11.00 | 11.00 | 10.50 | 10.90 | 10.90 | 6.34% | 1,170 |
| Aug 23, 2024 | 10.51 | 10.51 | 10.25 | 10.25 | 10.25 | - | 3,512 |
| Aug 22, 2024 | 10.30 | 10.50 | 10.25 | 10.25 | 10.25 | -0.66% | 797 |
| Aug 21, 2024 | 10.50 | 10.50 | 10.25 | 10.32 | 10.32 | -2.20% | 1,145 |
| Aug 20, 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 3.33% | 421 |
| Aug 19, 2024 | 10.58 | 10.58 | 10.21 | 10.21 | 10.21 | -5.11% | 2,586 |
| Aug 16, 2024 | 10.72 | 10.76 | 10.72 | 10.76 | 10.76 | 2.48% | 450 |
| Aug 15, 2024 | 10.20 | 10.72 | 10.00 | 10.50 | 10.50 | 13.51% | 2,508 |
| Aug 14, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 13, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 12, 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.09% | 302 |
| Aug 9, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | 300 |
| Aug 8, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 556 |
| Aug 7, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 712 |
| Aug 6, 2024 | 9.25 | 9.25 | 9.00 | 9.15 | 9.15 | 1.33% | 4,693 |
| Aug 5, 2024 | 9.05 | 9.05 | 8.75 | 9.03 | 9.03 | -0.22% | 2,805 |