Conrad Industries, Inc. (CNRD)
OTCMKTS · Delayed Price · Currency is USD
25.18
+0.42 (1.70%)
Mar 25, 2026, 10:44 AM EST
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 25.18 | 25.42 | 25.11 | 25.16 | 25.16 | 1.60% | 1,040 |
| Mar 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.04% | 262 |
| Mar 23, 2026 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | 0.41% | 1,296 |
| Mar 20, 2026 | 25.55 | 26.00 | 24.55 | 24.65 | 24.65 | -0.60% | 5,707 |
| Mar 19, 2026 | 25.61 | 25.79 | 24.80 | 24.80 | 24.80 | -4.62% | 6,592 |
| Mar 18, 2026 | 26.03 | 26.03 | 26.00 | 26.00 | 26.00 | -0.12% | 665 |
| Mar 17, 2026 | 26.01 | 26.03 | 26.00 | 26.03 | 26.03 | 0.50% | 1,552 |
| Mar 16, 2026 | 25.75 | 25.93 | 25.35 | 25.90 | 25.90 | 2.94% | 2,995 |
| Mar 13, 2026 | 25.60 | 25.60 | 25.16 | 25.16 | 25.16 | -2.29% | 939 |
| Mar 12, 2026 | 26.07 | 26.07 | 25.29 | 25.75 | 25.75 | -0.19% | 3,861 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 0.44% | 429 |
| Mar 10, 2026 | 25.60 | 25.95 | 25.50 | 25.69 | 25.69 | 0.15% | 2,270 |
| Mar 9, 2026 | 25.75 | 25.75 | 25.33 | 25.65 | 25.65 | -1.77% | 5,131 |
| Mar 6, 2026 | 26.40 | 26.40 | 25.95 | 26.11 | 26.11 | 0.43% | 992 |
| Mar 5, 2026 | 26.75 | 26.75 | 26.00 | 26.00 | 26.00 | -1.89% | 1,875 |
| Mar 4, 2026 | 28.25 | 28.25 | 26.10 | 26.50 | 26.50 | -4.27% | 13,030 |
| Mar 3, 2026 | 27.42 | 27.80 | 26.75 | 27.68 | 27.68 | -0.42% | 1,918 |
| Mar 2, 2026 | 28.00 | 28.99 | 27.35 | 27.80 | 27.80 | 1.09% | 10,845 |
| Feb 27, 2026 | 28.30 | 28.30 | 27.47 | 27.50 | 27.50 | -2.65% | 5,332 |
| Feb 26, 2026 | 27.75 | 29.00 | 27.75 | 28.25 | 28.25 | 0.36% | 2,852 |
| Feb 25, 2026 | 28.00 | 28.15 | 27.75 | 28.15 | 28.15 | -0.35% | 4,352 |
| Feb 24, 2026 | 28.16 | 28.50 | 28.05 | 28.25 | 28.25 | 3.67% | 6,054 |
| Feb 23, 2026 | 27.50 | 28.07 | 26.80 | 27.25 | 27.25 | 1.87% | 2,200 |
| Feb 20, 2026 | 26.94 | 27.00 | 26.75 | 26.75 | 26.75 | 0.94% | 2,502 |
| Feb 19, 2026 | 26.11 | 26.50 | 26.11 | 26.50 | 26.50 | 1.61% | 1,956 |
| Feb 18, 2026 | 25.26 | 26.50 | 25.26 | 26.08 | 26.08 | 2.19% | 4,404 |
| Feb 17, 2026 | 25.30 | 25.52 | 25.01 | 25.52 | 25.52 | 0.31% | 2,501 |
| Feb 13, 2026 | 25.37 | 25.45 | 24.50 | 25.44 | 25.44 | 0.15% | 5,106 |
| Feb 12, 2026 | 25.44 | 25.44 | 25.11 | 25.40 | 25.40 | -0.50% | 4,876 |
| Feb 11, 2026 | 25.25 | 25.53 | 25.25 | 25.53 | 25.53 | 1.15% | 1,616 |
| Feb 10, 2026 | 25.52 | 25.52 | 25.24 | 25.24 | 25.24 | -1.02% | 1,714 |
| Feb 9, 2026 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | - | 1,096 |
| Feb 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 330 |
| Feb 5, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -0.21% | 3,514 |
| Feb 4, 2026 | 25.00 | 25.97 | 25.00 | 25.55 | 25.55 | 2.38% | 3,751 |
| Feb 3, 2026 | 25.21 | 25.21 | 24.47 | 24.96 | 24.96 | -3.82% | 17,434 |
| Feb 2, 2026 | 25.47 | 26.10 | 25.47 | 25.95 | 25.95 | 1.92% | 4,588 |
| Jan 30, 2026 | 25.56 | 25.56 | 25.38 | 25.46 | 25.46 | -0.27% | 4,168 |
| Jan 29, 2026 | 25.60 | 25.60 | 25.51 | 25.53 | 25.53 | -1.05% | 718 |
| Jan 28, 2026 | 25.71 | 25.90 | 25.60 | 25.80 | 25.80 | -0.42% | 2,344 |
| Jan 27, 2026 | 25.95 | 26.49 | 25.71 | 25.91 | 25.91 | 0.42% | 2,065 |
| Jan 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.35% | 1,515 |
| Jan 23, 2026 | 26.01 | 26.01 | 25.88 | 25.89 | 25.89 | -1.41% | 4,505 |
| Jan 22, 2026 | 26.10 | 26.26 | 26.10 | 26.26 | 26.26 | 0.04% | 866 |
| Jan 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.57% | 1,111 |
| Jan 20, 2026 | 26.00 | 26.49 | 26.00 | 26.10 | 26.10 | -1.20% | 3,441 |
| Jan 16, 2026 | 26.50 | 26.50 | 26.12 | 26.42 | 26.42 | -2.07% | 3,804 |
| Jan 15, 2026 | 26.50 | 26.98 | 26.12 | 26.98 | 26.98 | 3.27% | 3,008 |
| Jan 14, 2026 | 26.75 | 26.75 | 26.12 | 26.12 | 26.12 | -1.80% | 1,573 |
| Jan 13, 2026 | 26.06 | 26.70 | 26.04 | 26.60 | 26.60 | 1.14% | 2,845 |