Conrad Industries, Inc. (CNRD)
OTCMKTS · Delayed Price · Currency is USD
28.00
+2.64 (10.42%)
Oct 24, 2025, 3:44 PM EDT
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 27.00 | 27.30 | 26.03 | 26.60 | 26.60 | -1.48% | 2,399 |
| Oct 7, 2025 | 28.00 | 28.00 | 26.91 | 27.00 | 27.00 | -3.57% | 6,859 |
| Oct 6, 2025 | 29.78 | 29.78 | 27.99 | 28.00 | 28.00 | 3.32% | 1,015 |
| Oct 3, 2025 | 26.99 | 28.25 | 26.97 | 27.10 | 27.10 | 1.12% | 2,506 |
| Oct 2, 2025 | 26.62 | 27.26 | 26.62 | 26.80 | 26.80 | 3.08% | 4,245 |
| Oct 1, 2025 | 25.54 | 26.52 | 25.54 | 26.00 | 26.00 | 1.56% | 3,422 |
| Sep 30, 2025 | 25.50 | 25.63 | 25.50 | 25.60 | 25.60 | 2.20% | 9,287 |
| Sep 29, 2025 | 25.50 | 25.63 | 25.05 | 25.05 | 25.05 | 0.20% | 3,921 |
| Sep 26, 2025 | 25.58 | 25.65 | 25.00 | 25.00 | 25.00 | -2.27% | 4,322 |
| Sep 25, 2025 | 25.44 | 25.59 | 25.01 | 25.58 | 25.58 | 2.73% | 2,271 |
| Sep 24, 2025 | 23.00 | 25.48 | 23.00 | 24.90 | 24.90 | 12.93% | 28,167 |
| Sep 23, 2025 | 23.00 | 23.00 | 21.76 | 22.05 | 22.05 | -4.13% | 4,313 |
| Sep 22, 2025 | 22.18 | 23.00 | 22.18 | 23.00 | 23.00 | -2.13% | 774 |
| Sep 19, 2025 | 23.47 | 23.50 | 23.23 | 23.50 | 23.50 | -1.51% | 3,327 |
| Sep 18, 2025 | 23.81 | 23.86 | 23.66 | 23.86 | 23.86 | 0.93% | 730 |
| Sep 17, 2025 | 22.25 | 23.88 | 21.80 | 23.64 | 23.64 | 5.07% | 11,157 |
| Sep 16, 2025 | 22.37 | 22.50 | 22.35 | 22.50 | 22.50 | 2.13% | 1,858 |
| Sep 15, 2025 | 22.00 | 22.30 | 21.97 | 22.03 | 22.03 | -2.28% | 3,886 |
| Sep 12, 2025 | 21.88 | 22.60 | 21.88 | 22.54 | 22.54 | -1.54% | 2,708 |
| Sep 11, 2025 | 22.65 | 23.25 | 22.65 | 22.90 | 22.90 | 1.76% | 3,622 |
| Sep 10, 2025 | 22.00 | 22.50 | 21.97 | 22.50 | 22.50 | 0.45% | 2,262 |
| Sep 9, 2025 | 22.01 | 22.40 | 22.01 | 22.40 | 22.40 | -1.75% | 507 |
| Sep 8, 2025 | 22.54 | 22.80 | 22.33 | 22.80 | 22.80 | -0.44% | 681 |
| Sep 5, 2025 | 23.00 | 23.00 | 21.70 | 22.90 | 22.90 | -0.87% | 891 |
| Sep 4, 2025 | 23.00 | 23.50 | 23.00 | 23.10 | 23.10 | - | 2,033 |
| Sep 3, 2025 | 22.00 | 23.10 | 22.00 | 23.10 | 23.10 | 5.05% | 3,548 |
| Sep 2, 2025 | 22.00 | 22.00 | 21.13 | 21.99 | 21.99 | -0.05% | 28,351 |
| Aug 29, 2025 | 22.52 | 22.52 | 22.00 | 22.00 | 22.00 | -2.45% | 6,875 |
| Aug 28, 2025 | 22.16 | 22.74 | 22.00 | 22.55 | 22.55 | -1.73% | 2,791 |
| Aug 27, 2025 | 22.68 | 22.99 | 22.68 | 22.95 | 22.95 | 1.55% | 6,445 |
| Aug 26, 2025 | 22.87 | 22.87 | 22.57 | 22.60 | 22.60 | 1.57% | 2,671 |
| Aug 25, 2025 | 22.50 | 22.70 | 22.16 | 22.25 | 22.25 | -2.54% | 3,933 |
| Aug 22, 2025 | 22.45 | 22.96 | 22.45 | 22.83 | 22.83 | 3.77% | 2,178 |
| Aug 21, 2025 | 22.04 | 22.50 | 22.00 | 22.00 | 22.00 | -2.44% | 5,379 |
| Aug 20, 2025 | 22.75 | 22.75 | 21.00 | 22.55 | 22.55 | 2.50% | 4,170 |
| Aug 19, 2025 | 22.96 | 22.96 | 22.00 | 22.00 | 22.00 | -1.35% | 1,111 |
| Aug 18, 2025 | 21.99 | 22.45 | 21.99 | 22.30 | 22.30 | 1.41% | 7,125 |
| Aug 15, 2025 | 20.59 | 21.99 | 20.00 | 21.99 | 21.99 | 11.62% | 14,595 |