Conrad Industries, Inc. (CNRD)
OTCMKTS
· Delayed Price · Currency is USD
25.65
-0.46 (-1.77%)
Mar 9, 2026, 3:41 PM EST
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 28.16 | 28.50 | 28.05 | 28.25 | 28.25 | 3.67% | 6,054 |
| Feb 23, 2026 | 27.50 | 28.07 | 26.80 | 27.25 | 27.25 | 1.87% | 2,200 |
| Feb 20, 2026 | 26.94 | 27.00 | 26.75 | 26.75 | 26.75 | 0.94% | 2,502 |
| Feb 19, 2026 | 26.11 | 26.50 | 26.11 | 26.50 | 26.50 | 1.61% | 1,956 |
| Feb 18, 2026 | 25.26 | 26.50 | 25.26 | 26.08 | 26.08 | 2.19% | 4,404 |
| Feb 17, 2026 | 25.30 | 25.52 | 25.01 | 25.52 | 25.52 | 0.31% | 2,501 |
| Feb 13, 2026 | 25.37 | 25.45 | 24.50 | 25.44 | 25.44 | 0.15% | 5,106 |
| Feb 12, 2026 | 25.44 | 25.44 | 25.11 | 25.40 | 25.40 | -0.50% | 4,876 |
| Feb 11, 2026 | 25.25 | 25.53 | 25.25 | 25.53 | 25.53 | 1.15% | 1,616 |
| Feb 10, 2026 | 25.52 | 25.52 | 25.24 | 25.24 | 25.24 | -1.02% | 1,714 |
| Feb 9, 2026 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | - | 1,096 |
| Feb 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 330 |
| Feb 5, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -0.21% | 3,514 |
| Feb 4, 2026 | 25.00 | 25.97 | 25.00 | 25.55 | 25.55 | 2.38% | 3,751 |
| Feb 3, 2026 | 25.21 | 25.21 | 24.47 | 24.96 | 24.96 | -3.82% | 17,434 |
| Feb 2, 2026 | 25.47 | 26.10 | 25.47 | 25.95 | 25.95 | 1.92% | 4,588 |
| Jan 30, 2026 | 25.56 | 25.56 | 25.38 | 25.46 | 25.46 | -0.27% | 4,168 |
| Jan 29, 2026 | 25.60 | 25.60 | 25.51 | 25.53 | 25.53 | -1.05% | 718 |
| Jan 28, 2026 | 25.71 | 25.90 | 25.60 | 25.80 | 25.80 | -0.42% | 2,344 |
| Jan 27, 2026 | 25.95 | 26.49 | 25.71 | 25.91 | 25.91 | 0.42% | 2,065 |
| Jan 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.35% | 1,515 |
| Jan 23, 2026 | 26.01 | 26.01 | 25.88 | 25.89 | 25.89 | -1.41% | 4,505 |
| Jan 22, 2026 | 26.10 | 26.26 | 26.10 | 26.26 | 26.26 | 0.04% | 866 |
| Jan 21, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.57% | 1,111 |
| Jan 20, 2026 | 26.00 | 26.49 | 26.00 | 26.10 | 26.10 | -1.20% | 3,441 |
| Jan 16, 2026 | 26.50 | 26.50 | 26.12 | 26.42 | 26.42 | -2.07% | 3,804 |
| Jan 15, 2026 | 26.50 | 26.98 | 26.12 | 26.98 | 26.98 | 3.27% | 3,008 |
| Jan 14, 2026 | 26.75 | 26.75 | 26.12 | 26.12 | 26.12 | -1.80% | 1,573 |
| Jan 13, 2026 | 26.06 | 26.70 | 26.04 | 26.60 | 26.60 | 1.14% | 2,845 |
| Jan 12, 2026 | 26.59 | 26.59 | 26.10 | 26.30 | 26.30 | -2.56% | 10,261 |
| Jan 9, 2026 | 27.01 | 27.01 | 26.00 | 26.99 | 26.99 | -2.21% | 8,807 |
| Jan 8, 2026 | 28.00 | 28.25 | 27.43 | 27.60 | 27.60 | -4.91% | 5,182 |
| Jan 7, 2026 | 27.75 | 29.13 | 27.28 | 29.02 | 29.02 | 7.70% | 8,395 |
| Jan 6, 2026 | 26.75 | 27.00 | 26.67 | 26.95 | 26.95 | 0.75% | 2,112 |
| Jan 5, 2026 | 26.25 | 26.75 | 25.90 | 26.75 | 26.75 | 1.36% | 3,152 |
| Jan 2, 2026 | 26.10 | 26.55 | 26.10 | 26.39 | 26.39 | 0.53% | 2,664 |
| Dec 31, 2025 | 26.38 | 26.45 | 26.05 | 26.25 | 26.25 | 0.19% | 4,704 |
| Dec 30, 2025 | 26.40 | 26.45 | 26.05 | 26.20 | 26.20 | -0.42% | 12,145 |
| Dec 29, 2025 | 27.50 | 27.50 | 25.50 | 26.31 | 26.31 | -5.19% | 14,887 |
| Dec 26, 2025 | 28.01 | 28.24 | 27.75 | 27.75 | 27.75 | -2.63% | 1,407 |
| Dec 23, 2025 | 28.66 | 31.48 | 28.50 | 28.50 | 28.50 | -1.72% | 3,313 |
| Dec 22, 2025 | 26.50 | 33.33 | 26.50 | 29.00 | 29.00 | 9.48% | 28,186 |
| Dec 18, 2025 | 26.50 | 26.50 | 26.14 | 26.49 | 26.49 | -1.89% | 2,141 |
| Dec 17, 2025 | 25.86 | 27.00 | 25.54 | 27.00 | 27.00 | 3.05% | 1,316 |
| Dec 16, 2025 | 25.99 | 26.23 | 25.99 | 26.20 | 26.20 | 0.77% | 762 |
| Dec 15, 2025 | 26.00 | 26.00 | 25.82 | 26.00 | 26.00 | 0.48% | 1,389 |
| Dec 11, 2025 | 26.00 | 26.01 | 25.77 | 25.88 | 25.87 | -0.48% | 2,119 |
| Dec 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 267 |
| Dec 8, 2025 | 25.36 | 28.27 | 25.12 | 26.00 | 26.00 | 2.89% | 2,812 |
| Dec 5, 2025 | 24.85 | 25.27 | 24.40 | 25.27 | 25.27 | 2.52% | 5,135 |
| Dec 4, 2025 | 24.40 | 24.85 | 24.39 | 24.65 | 24.65 | 1.23% | 778 |
| Dec 3, 2025 | 24.87 | 24.87 | 24.35 | 24.35 | 24.35 | -2.05% | 3,124 |
| Dec 2, 2025 | 24.80 | 24.86 | 24.65 | 24.86 | 24.86 | 1.05% | 1,002 |
| Dec 1, 2025 | 24.60 | 24.64 | 24.60 | 24.60 | 24.60 | -0.40% | 3,451 |
| Nov 28, 2025 | 24.61 | 24.70 | 24.61 | 24.70 | 24.70 | 0.38% | 1,737 |
| Nov 26, 2025 | 24.63 | 24.63 | 24.61 | 24.61 | 24.61 | -0.18% | 1,706 |
| Nov 25, 2025 | 24.56 | 24.65 | 24.51 | 24.65 | 24.65 | -0.13% | 380 |
| Nov 24, 2025 | 24.60 | 24.70 | 24.60 | 24.68 | 24.68 | -0.07% | 4,740 |
| Nov 21, 2025 | 24.80 | 24.83 | 24.70 | 24.70 | 24.70 | -0.56% | 3,535 |
| Nov 20, 2025 | 25.00 | 25.00 | 24.81 | 24.84 | 24.84 | -0.07% | 2,690 |
| Nov 19, 2025 | 24.82 | 25.13 | 24.70 | 24.86 | 24.86 | -0.20% | 11,284 |
| Nov 18, 2025 | 25.65 | 25.65 | 24.60 | 24.91 | 24.91 | -4.21% | 18,817 |
| Nov 17, 2025 | 28.12 | 28.12 | 25.65 | 26.00 | 26.00 | -6.13% | 21,494 |
| Nov 14, 2025 | 27.70 | 27.70 | 26.50 | 27.70 | 27.70 | 4.14% | 538 |
| Nov 13, 2025 | 27.40 | 27.40 | 26.25 | 26.60 | 26.60 | -2.92% | 1,382 |
| Nov 12, 2025 | 27.61 | 27.75 | 27.02 | 27.40 | 27.40 | 2.43% | 5,468 |
| Nov 11, 2025 | 26.01 | 26.75 | 26.01 | 26.75 | 26.75 | 2.41% | 660 |
| Nov 10, 2025 | 26.84 | 27.35 | 26.12 | 26.12 | 26.12 | 1.05% | 2,928 |
| Nov 7, 2025 | 25.80 | 26.75 | 25.69 | 25.85 | 25.85 | 0.35% | 9,881 |
| Nov 6, 2025 | 26.58 | 26.60 | 25.25 | 25.76 | 25.76 | -2.79% | 5,228 |
| Nov 5, 2025 | 25.11 | 26.84 | 25.11 | 26.50 | 26.50 | -0.38% | 1,899 |
| Nov 4, 2025 | 26.71 | 26.71 | 26.60 | 26.60 | 26.60 | -1.66% | 756 |
| Nov 3, 2025 | 26.86 | 27.05 | 26.70 | 27.05 | 27.05 | 0.81% | 4,379 |
| Oct 31, 2025 | 26.83 | 26.84 | 26.72 | 26.83 | 26.83 | -0.10% | 670 |
| Oct 30, 2025 | 26.93 | 26.93 | 26.86 | 26.86 | 26.86 | -0.15% | 325 |
| Oct 29, 2025 | 27.09 | 27.09 | 26.90 | 26.90 | 26.90 | - | 672 |
| Oct 28, 2025 | 27.19 | 27.20 | 26.85 | 26.90 | 26.90 | -2.15% | 1,781 |
| Oct 27, 2025 | 27.14 | 27.49 | 26.93 | 27.49 | 27.49 | -1.82% | 1,957 |
| Oct 24, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 10.42% | 11,701 |
| Oct 23, 2025 | 25.62 | 25.69 | 24.98 | 25.36 | 25.36 | -0.67% | 1,998 |
| Oct 22, 2025 | 25.52 | 25.56 | 25.52 | 25.53 | 25.53 | 0.03% | 461 |
| Oct 21, 2025 | 26.50 | 26.50 | 25.17 | 25.52 | 25.52 | -4.42% | 2,589 |
| Oct 20, 2025 | 25.00 | 26.93 | 25.00 | 26.70 | 26.70 | 2.46% | 2,000 |
| Oct 17, 2025 | 25.00 | 26.06 | 23.91 | 26.06 | 26.06 | 0.04% | 25,915 |
| Oct 16, 2025 | 27.00 | 27.00 | 25.49 | 26.05 | 26.05 | -6.96% | 31,149 |
| Oct 15, 2025 | 26.05 | 28.00 | 26.05 | 28.00 | 28.00 | 5.26% | 13,755 |
| Oct 14, 2025 | 26.95 | 27.49 | 26.60 | 26.60 | 26.60 | -2.10% | 4,911 |
| Oct 13, 2025 | 26.80 | 27.17 | 26.80 | 27.17 | 27.17 | -0.07% | 1,868 |
| Oct 10, 2025 | 26.57 | 27.19 | 26.30 | 27.19 | 27.19 | 1.46% | 3,347 |
| Oct 9, 2025 | 26.00 | 27.31 | 26.00 | 26.80 | 26.80 | 0.75% | 3,946 |
| Oct 8, 2025 | 27.00 | 27.30 | 26.03 | 26.60 | 26.60 | -1.48% | 2,399 |