Conrad Industries, Inc. (CNRD)
OTCMKTS · Delayed Price · Currency is USD
24.00
+0.75 (3.23%)
At close: May 7, 2026
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 23.11 | 24.00 | 23.00 | 24.00 | - | 3.23% | - |
| May 6, 2026 | 23.16 | 23.25 | 23.10 | 23.25 | 23.25 | 0.22% | 730 |
| May 5, 2026 | 23.30 | 23.30 | 23.09 | 23.20 | 23.20 | -0.09% | 10,451 |
| May 4, 2026 | 23.61 | 23.61 | 23.21 | 23.22 | 23.22 | -2.85% | 4,158 |
| May 1, 2026 | 23.86 | 23.91 | 23.86 | 23.90 | 23.90 | 0.93% | 1,808 |
| Apr 30, 2026 | 23.98 | 24.00 | 23.61 | 23.68 | 23.68 | -1.33% | 3,367 |
| Apr 29, 2026 | 23.90 | 24.30 | 23.90 | 24.00 | 24.00 | 0.38% | 5,307 |
| Apr 27, 2026 | 24.54 | 24.54 | 23.91 | 23.91 | 23.91 | -2.80% | 765 |
| Apr 24, 2026 | 24.50 | 24.69 | 24.00 | 24.60 | 24.60 | -3.57% | 10,661 |
| Apr 23, 2026 | 24.32 | 25.51 | 23.45 | 25.51 | 25.51 | 4.94% | 11,208 |
| Apr 22, 2026 | 24.46 | 24.60 | 24.25 | 24.31 | 24.31 | -0.55% | 2,647 |
| Apr 21, 2026 | 24.05 | 25.09 | 24.05 | 24.45 | 24.45 | -1.03% | 3,863 |
| Apr 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | 1,206 |
| Apr 17, 2026 | 24.54 | 24.69 | 24.44 | 24.50 | 24.50 | -0.14% | 3,059 |
| Apr 16, 2026 | 25.00 | 25.00 | 24.00 | 24.54 | 24.54 | -0.15% | 5,709 |
| Apr 15, 2026 | 24.30 | 25.21 | 24.30 | 24.57 | 24.57 | -0.11% | 3,186 |
| Apr 14, 2026 | 24.45 | 25.11 | 24.45 | 24.60 | 24.60 | -1.04% | 3,101 |
| Apr 13, 2026 | 24.75 | 25.14 | 24.50 | 24.86 | 24.86 | -2.13% | 4,465 |
| Apr 10, 2026 | 25.02 | 25.40 | 24.50 | 25.40 | 25.40 | 1.60% | 3,895 |
| Apr 9, 2026 | 25.38 | 25.38 | 25.00 | 25.00 | 25.00 | -8.26% | 4,011 |
| Apr 8, 2026 | 25.39 | 27.25 | 25.05 | 27.25 | 27.25 | 8.57% | 4,117 |
| Apr 7, 2026 | 25.95 | 25.95 | 25.10 | 25.10 | 25.10 | -2.90% | 1,952 |
| Apr 6, 2026 | 25.32 | 25.85 | 25.10 | 25.85 | 25.85 | -0.58% | 3,167 |
| Apr 2, 2026 | 25.89 | 26.02 | 25.05 | 26.00 | 26.00 | - | 8,668 |
| Apr 1, 2026 | 27.00 | 28.29 | 25.02 | 26.00 | 26.00 | 4.84% | 16,327 |
| Mar 31, 2026 | 24.79 | 24.90 | 24.79 | 24.80 | 24.80 | 2.69% | 2,358 |
| Mar 30, 2026 | 24.25 | 24.25 | 24.15 | 24.15 | 24.15 | -0.21% | 872 |
| Mar 27, 2026 | 24.81 | 25.30 | 24.20 | 24.20 | 24.20 | -3.65% | 6,724 |
| Mar 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.15% | 120 |
| 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 |