Conrad Industries, Inc. (CNRD)
OTCMKTS
· Delayed Price · Currency is USD
23.91
-0.69 (-2.80%)
Apr 27, 2026, 2:32 PM EST
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |