Conrad Industries, Inc. (CNRD)
OTCMKTS
· Delayed Price · Currency is USD
11.40
-0.42 (-3.55%)
Mar 28, 2025, 12:46 PM EST
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.75 | 11.75 | 11.40 | 11.40 | 11.40 | -1.81% | 1,602 |
| Mar 27, 2025 | 11.80 | 12.00 | 11.61 | 11.61 | 11.61 | -2.03% | 5,950 |
| Mar 26, 2025 | 11.95 | 11.95 | 11.85 | 11.85 | 11.85 | 2.95% | 1,357 |
| Mar 25, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.04% | 2,734 |
| Mar 24, 2025 | 11.98 | 12.15 | 11.26 | 11.75 | 11.75 | -2.25% | 5,888 |
| Mar 21, 2025 | 12.23 | 12.23 | 12.02 | 12.02 | 12.02 | -1.07% | 250 |
| Mar 20, 2025 | 12.15 | 12.15 | 12.11 | 12.15 | 12.15 | 0.41% | 4,900 |
| Mar 19, 2025 | 11.98 | 12.28 | 11.94 | 12.10 | 12.10 | 7.56% | 12,050 |
| Mar 18, 2025 | 12.30 | 12.30 | 11.25 | 11.25 | 11.25 | -6.25% | 5,244 |
| Mar 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,138 |
| Mar 14, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | 0.42% | 801 |
| Mar 13, 2025 | 11.53 | 11.96 | 11.52 | 11.95 | 11.95 | 3.67% | 3,400 |
| Mar 12, 2025 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | -0.03% | 2,904 |
| Mar 11, 2025 | 11.51 | 11.53 | 11.51 | 11.53 | 11.53 | -1.87% | 1,100 |
| Mar 10, 2025 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | -4.08% | 3,459 |
| Mar 7, 2025 | 12.30 | 12.35 | 12.17 | 12.25 | 12.25 | - | 17,400 |
| Mar 6, 2025 | 11.88 | 12.25 | 11.88 | 12.25 | 12.25 | 1.24% | 6,014 |
| Mar 5, 2025 | 11.55 | 12.76 | 11.55 | 12.10 | 12.10 | 6.98% | 13,969 |
| Mar 4, 2025 | 11.45 | 11.45 | 11.31 | 11.31 | 11.31 | -1.05% | 1,301 |
| Mar 3, 2025 | 11.52 | 11.66 | 11.43 | 11.43 | 11.43 | -2.72% | 2,201 |
| Feb 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2.00% | 806 |
| Feb 27, 2025 | 11.75 | 11.75 | 11.52 | 11.52 | 11.52 | -3.84% | 1,638 |
| Feb 26, 2025 | 11.60 | 11.98 | 11.60 | 11.98 | 11.98 | -0.17% | 800 |
| Feb 25, 2025 | 11.80 | 12.00 | 11.53 | 12.00 | 12.00 | - | 2,450 |
| Feb 24, 2025 | 12.25 | 12.25 | 11.75 | 12.00 | 12.00 | -3.23% | 512 |
| 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 |