Conrad Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.00	12.40	11.75	12.40	12.40	1.22%	3,121
Feb 20, 2025	12.28	12.28	12.25	12.25	12.25	-1.61%	380
Feb 19, 2025	12.50	12.50	12.25	12.45	12.45	-0.24%	5,472
Feb 18, 2025	12.00	12.50	12.00	12.48	12.48	4.00%	2,349
Feb 14, 2025	12.20	12.20	12.00	12.00	12.00	-2.04%	1,751
Feb 13, 2025	11.95	12.25	11.95	12.25	12.25	3.99%	1,464
Feb 12, 2025	11.73	11.78	11.58	11.78	11.78	2.26%	2,850
Feb 11, 2025	11.50	11.52	11.50	11.52	11.52	2.40%	2,237
Feb 10, 2025	11.83	12.00	11.25	11.25	11.25	-2.17%	12,116
Feb 7, 2025	11.59	11.65	11.50	11.50	11.50	-0.86%	1,675
Feb 6, 2025	11.66	11.74	11.50	11.60	11.60	-1.55%	11,675
Feb 5, 2025	11.85	11.85	11.75	11.78	11.78	2.19%	2,335
Feb 4, 2025	12.00	12.00	11.53	11.53	11.53	-0.17%	12,020
Feb 3, 2025	11.70	11.70	11.55	11.55	11.55	-1.79%	10,310
Jan 31, 2025	12.51	12.51	11.75	11.76	11.76	-1.18%	3,973
Jan 30, 2025	12.00	12.00	11.85	11.90	11.90	0.42%	7,586
Jan 29, 2025	12.25	12.36	11.50	11.85	11.85	-0.50%	58,619
Jan 28, 2025	12.70	13.20	11.65	11.91	11.91	-8.38%	11,070
Jan 27, 2025	12.90	13.00	11.53	13.00	13.00	-	2,756
Jan 24, 2025	13.00	13.00	13.00	13.00	13.00	-	750
Jan 23, 2025	13.25	13.45	13.00	13.00	13.00	-	2,489
Jan 22, 2025	13.45	13.69	12.98	13.00	13.00	-2.03%	10,356
Jan 21, 2025	13.50	13.50	13.27	13.27	13.27	-1.26%	9,681
Jan 17, 2025	13.44	13.44	13.44	13.44	13.44	-	114
Jan 16, 2025	13.44	13.44	13.44	13.44	13.44	3.38%	140
Jan 15, 2025	13.00	13.00	13.00	13.00	13.00	1.96%	170
Jan 14, 2025	12.75	12.75	12.75	12.75	12.75	-3.77%	500
Jan 13, 2025	13.35	13.45	13.25	13.25	13.25	-0.66%	2,696
Jan 10, 2025	13.30	13.34	13.05	13.34	13.34	0.66%	3,269
Jan 8, 2025	13.28	13.41	13.25	13.25	13.25	0.38%	3,520
Jan 7, 2025	13.07	13.20	13.07	13.20	13.20	1.54%	600
Jan 6, 2025	12.99	13.44	12.99	13.00	13.00	-	2,152
Jan 3, 2025	13.00	13.00	12.86	13.00	13.00	2.97%	1,400
Jan 2, 2025	12.63	12.63	12.63	12.63	12.63	3.06%	402
Dec 31, 2024	11.88	12.25	11.75	12.25	12.25	2.08%	1,043
Dec 30, 2024	12.00	12.23	11.54	12.00	12.00	-2.44%	1,210
Dec 27, 2024	12.50	12.50	12.30	12.30	12.30	-1.60%	2,501
Dec 26, 2024	12.50	12.51	11.28	12.50	12.50	-0.08%	6,047
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