Conrad Industries, Inc. (CNRD)
OTCMKTS · Delayed Price · Currency is USD
30.54
+0.74 (2.48%)
Oct 5, 2026, 3:36 PM EST
Conrad Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 29.00 | 30.54 | 29.00 | 30.54 | 30.54 | 2.48% | 424 |
| Oct 2, 2026 | 29.89 | 29.95 | 28.33 | 29.80 | 29.80 | 2.76% | 4,221 |
| Sep 30, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | 0.72% | 4,880 |
| Sep 29, 2026 | 28.69 | 28.79 | 28.60 | 28.79 | 28.79 | -0.72% | 1,711 |
| Sep 28, 2026 | 29.02 | 30.20 | 28.70 | 29.00 | 29.00 | -1.19% | 5,677 |
| Sep 25, 2026 | 29.31 | 29.35 | 29.31 | 29.35 | 29.35 | 0.82% | 1,704 |
| Sep 24, 2026 | 29.28 | 29.28 | 29.11 | 29.11 | 29.11 | 0.38% | 1,348 |
| Sep 23, 2026 | 29.00 | 29.00 | 28.94 | 29.00 | 29.00 | 0.42% | 5,243 |
| Sep 22, 2026 | 28.88 | 28.88 | 28.76 | 28.88 | 28.88 | 1.51% | 1,654 |
| Sep 21, 2026 | 28.46 | 28.46 | 28.45 | 28.45 | 28.45 | -0.24% | 667 |
| Sep 17, 2026 | 29.00 | 29.00 | 28.52 | 28.52 | 28.52 | -0.81% | 1,389 |
| Sep 16, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 0.88% | 1,140 |
| Sep 15, 2026 | 28.64 | 28.64 | 28.03 | 28.50 | 28.50 | -1.55% | 2,202 |
| Sep 11, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.58% | 165 |
| Sep 10, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -4.36% | 1,860 |
| Sep 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.07% | 500 |
| Sep 4, 2026 | 30.00 | 30.00 | 29.26 | 29.82 | 29.82 | -0.63% | 1,533 |
| Sep 3, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.73% | 200 |
| Sep 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 900 |
| Sep 1, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | - | 1,025 |
| Aug 31, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - | 581 |
| Aug 28, 2026 | 29.95 | 30.22 | 29.75 | 29.75 | 29.75 | -0.83% | 1,136 |
| Aug 26, 2026 | 29.76 | 30.00 | 29.76 | 30.00 | 30.00 | 5.08% | 1,000 |
| Aug 25, 2026 | 28.60 | 28.70 | 28.31 | 28.55 | 28.55 | -1.38% | 1,083 |
| Aug 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.80% | 557 |
| Aug 21, 2026 | 29.00 | 29.00 | 28.72 | 28.72 | 28.72 | -0.97% | 1,211 |
| Aug 20, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | - | 293 |
| Aug 19, 2026 | 30.06 | 30.10 | 29.00 | 29.00 | 29.00 | -3.17% | 4,896 |
| Aug 18, 2026 | 31.51 | 31.51 | 29.75 | 29.95 | 29.95 | -2.26% | 5,987 |
| Aug 17, 2026 | 30.87 | 30.87 | 29.83 | 30.64 | 30.64 | -0.83% | 9,709 |
| Aug 14, 2026 | 31.00 | 31.09 | 29.84 | 30.90 | 30.90 | 0.49% | 7,071 |
| Aug 13, 2026 | 29.28 | 30.75 | 29.28 | 30.75 | 30.75 | 4.55% | 5,444 |
| Aug 12, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.96% | 100 |
| Aug 11, 2026 | 29.71 | 30.00 | 29.71 | 30.00 | 30.00 | 2.04% | 1,805 |
| Aug 10, 2026 | 29.20 | 29.40 | 29.16 | 29.40 | 29.40 | 1.03% | 9,198 |
| Aug 7, 2026 | 30.45 | 31.00 | 29.01 | 29.10 | 29.10 | -3.80% | 4,970 |
| Aug 6, 2026 | 30.65 | 30.72 | 30.25 | 30.25 | 30.25 | -2.42% | 5,131 |
| 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 |