Conrad Industries, Inc. (CNRD)
OTCMKTS · Delayed Price · Currency is USD
31.00
+0.14 (0.45%)
At close: Aug 5, 2026
Conrad Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 30.65 | 31.00 | 30.25 | 31.00 | 31.00 | 0.45% | 3,865 |
| Aug 3, 2026 | 29.60 | 30.86 | 29.60 | 30.86 | 30.86 | -0.08% | 1,609 |
| Jul 31, 2026 | 29.99 | 30.88 | 29.99 | 30.88 | 30.88 | 5.23% | 1,685 |
| Jul 30, 2026 | 29.00 | 29.55 | 29.00 | 29.35 | 29.35 | -2.13% | 2,070 |
| Jul 29, 2026 | 30.96 | 30.96 | 29.39 | 29.99 | 29.99 | -3.10% | 14,758 |
| Jul 28, 2026 | 31.29 | 32.00 | 30.21 | 30.95 | 30.95 | - | 7,677 |
| Jul 27, 2026 | 30.85 | 31.30 | 30.35 | 30.95 | 30.95 | 1.54% | 5,829 |
| Jul 24, 2026 | 30.88 | 31.14 | 30.20 | 30.48 | 30.48 | 0.93% | 1,405 |
| Jul 23, 2026 | 29.90 | 30.20 | 29.90 | 30.20 | 30.20 | 1.04% | 2,333 |
| Jul 22, 2026 | 28.95 | 29.89 | 28.95 | 29.89 | 29.89 | 3.31% | 5,197 |
| Jul 21, 2026 | 28.81 | 28.93 | 28.75 | 28.93 | 28.93 | 0.04% | 770 |
| Jul 20, 2026 | 28.57 | 29.81 | 28.57 | 28.92 | 28.92 | 1.52% | 7,760 |
| Jul 17, 2026 | 28.31 | 28.63 | 28.30 | 28.49 | 28.49 | 1.96% | 4,564 |
| Jul 16, 2026 | 27.50 | 28.61 | 27.50 | 27.94 | 27.94 | 0.87% | 4,482 |
| Jul 15, 2026 | 27.20 | 27.70 | 27.10 | 27.70 | 27.70 | 1.84% | 8,677 |
| Jul 14, 2026 | 26.65 | 27.25 | 26.50 | 27.20 | 27.20 | 2.26% | 2,846 |
| Jul 13, 2026 | 26.10 | 26.80 | 26.10 | 26.60 | 26.60 | 1.92% | 5,477 |
| Jul 10, 2026 | 25.75 | 26.48 | 25.75 | 26.10 | 26.10 | 2.35% | 4,811 |
| Jul 9, 2026 | 24.90 | 25.88 | 24.71 | 25.50 | 25.50 | -0.89% | 9,210 |
| Jul 8, 2026 | 25.79 | 25.83 | 25.30 | 25.73 | 25.73 | - | 5,765 |
| Jul 7, 2026 | 25.55 | 25.73 | 25.11 | 25.73 | 25.73 | 2.71% | 11,519 |
| Jul 6, 2026 | 25.14 | 25.15 | 25.00 | 25.05 | 25.05 | - | 19,158 |
| Jul 2, 2026 | 25.25 | 25.28 | 25.05 | 25.05 | 25.05 | -0.99% | 1,209 |
| Jul 1, 2026 | 25.33 | 25.33 | 25.14 | 25.30 | 25.30 | -0.71% | 1,479 |
| Jun 30, 2026 | 25.53 | 25.53 | 25.25 | 25.48 | 25.48 | 0.91% | 3,294 |
| Jun 29, 2026 | 25.33 | 25.49 | 25.01 | 25.25 | 25.25 | - | 1,905 |
| Jun 26, 2026 | 25.33 | 25.33 | 25.21 | 25.25 | 25.25 | - | 1,456 |
| Jun 24, 2026 | 25.38 | 25.79 | 25.04 | 25.25 | 25.25 | -2.88% | 1,607 |
| Jun 23, 2026 | 25.84 | 26.00 | 25.84 | 26.00 | 26.00 | - | 921 |
| Jun 22, 2026 | 26.20 | 26.47 | 26.00 | 26.00 | 26.00 | -1.78% | 801 |
| Jun 18, 2026 | 26.62 | 26.62 | 26.44 | 26.47 | 26.47 | 0.42% | 455 |
| Jun 17, 2026 | 25.23 | 26.36 | 25.22 | 26.36 | 26.36 | 2.57% | 10,976 |
| Jun 16, 2026 | 25.66 | 25.70 | 24.75 | 25.70 | 25.70 | -0.77% | 8,643 |
| Jun 15, 2026 | 25.75 | 26.33 | 25.75 | 25.90 | 25.90 | 2.41% | 4,993 |
| Jun 12, 2026 | 25.10 | 25.86 | 24.90 | 25.29 | 25.29 | 1.16% | 3,700 |
| Jun 11, 2026 | 25.26 | 25.26 | 24.54 | 25.00 | 25.00 | - | 5,027 |
| Jun 10, 2026 | 25.27 | 25.27 | 25.00 | 25.00 | 25.00 | -0.26% | 478 |
| Jun 9, 2026 | 25.01 | 25.07 | 24.70 | 25.07 | 25.07 | -0.53% | 1,782 |
| Jun 8, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.20% | 4,850 |
| Jun 5, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 150 |
| Jun 4, 2026 | 24.80 | 25.40 | 24.80 | 25.25 | 25.25 | -1.25% | 3,662 |
| Jun 3, 2026 | 25.03 | 25.57 | 24.90 | 25.57 | 25.57 | 1.51% | 1,814 |
| Jun 2, 2026 | 24.93 | 25.19 | 24.20 | 25.19 | 25.19 | 1.04% | 1,557 |
| Jun 1, 2026 | 24.51 | 24.93 | 24.47 | 24.93 | 24.93 | -0.60% | 3,378 |
| May 29, 2026 | 25.00 | 25.08 | 24.94 | 25.08 | 25.08 | 0.32% | 1,381 |
| May 28, 2026 | 23.80 | 25.00 | 23.80 | 25.00 | 25.00 | 3.44% | 17,869 |
| May 27, 2026 | 24.14 | 24.17 | 23.90 | 24.17 | 24.17 | -1.35% | 9,828 |
| May 26, 2026 | 25.02 | 25.04 | 24.25 | 24.50 | 24.50 | -2.99% | 4,840 |
| May 22, 2026 | 25.50 | 25.50 | 25.00 | 25.25 | 25.25 | -1.93% | 3,229 |
| May 21, 2026 | 25.55 | 25.80 | 25.28 | 25.75 | 25.75 | -0.58% | 2,245 |