Conrad Industries, Inc. (CNRD)
OTCMKTS
· Delayed Price · Currency is USD
12.05
0.00 (0.00%)
May 13, 2025, 2:04 PM EDT
Conrad Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | - | 1,800 |
| May 12, 2025 | 12.00 | 12.05 | 11.60 | 12.05 | 12.05 | 0.84% | 24,926 |
| May 9, 2025 | 11.98 | 12.00 | 11.95 | 11.95 | 11.95 | -0.25% | 3,520 |
| May 8, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.53% | 500 |
| May 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | 171 |
| May 6, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.59% | 2,600 |
| May 5, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 20 |
| May 2, 2025 | 11.95 | 12.00 | 11.45 | 11.92 | 11.92 | -0.42% | 26,347 |
| May 1, 2025 | 11.95 | 12.00 | 11.86 | 11.97 | 11.97 | - | 2,400 |
| Apr 30, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% | 250 |
| Apr 29, 2025 | 11.95 | 11.98 | 11.79 | 11.98 | 11.98 | -0.17% | 1,250 |
| Apr 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.67% | 1,100 |
| Apr 25, 2025 | 11.95 | 11.95 | 11.78 | 11.92 | 11.92 | -0.67% | 1,500 |
| Apr 24, 2025 | 11.96 | 12.08 | 11.90 | 12.00 | 12.00 | 4.35% | 3,589 |
| Apr 23, 2025 | 11.50 | 11.50 | 11.49 | 11.50 | 11.50 | 0.09% | 957 |
| Apr 22, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.23% | 220 |
| Apr 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -3.40% | 708 |
| Apr 17, 2025 | 11.37 | 11.75 | 11.37 | 11.75 | 11.75 | 2.17% | 1,100 |
| Apr 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 15 |
| Apr 15, 2025 | 11.63 | 11.65 | 11.50 | 11.50 | 11.50 | - | 1,489 |
| Apr 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.32% | 200 |
| Apr 11, 2025 | 11.00 | 11.35 | 11.00 | 11.35 | 11.35 | 6.57% | 2,383 |
| Apr 10, 2025 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | -3.88% | 1,007 |
| Apr 9, 2025 | 10.70 | 11.09 | 10.28 | 11.08 | 11.08 | 3.07% | 3,560 |
| Apr 8, 2025 | 11.11 | 11.18 | 10.75 | 10.75 | 10.75 | -4.02% | 6,555 |
| Apr 7, 2025 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 0.09% | 6,109 |
| Apr 4, 2025 | 11.31 | 11.36 | 11.15 | 11.19 | 11.19 | -4.03% | 6,660 |
| Apr 3, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.83% | 114 |
| Apr 2, 2025 | 12.08 | 12.10 | 11.64 | 12.00 | 12.00 | 0.17% | 5,250 |
| Apr 1, 2025 | 11.50 | 12.24 | 11.26 | 11.98 | 11.98 | 0.84% | 21,810 |
| Mar 31, 2025 | 11.35 | 11.88 | 11.35 | 11.88 | 11.88 | 4.21% | 1,384 |
| Mar 28, 2025 | 11.75 | 11.75 | 11.40 | 11.40 | 11.40 | -1.81% | 1,602 |
| Mar 27, 2025 | 11.80 | 12.00 | 11.61 | 11.61 | 11.61 | -2.03% | 5,950 |
| Mar 26, 2025 | 11.95 | 11.95 | 11.85 | 11.85 | 11.85 | 2.95% | 1,357 |
| Mar 25, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -2.04% | 2,734 |
| Mar 24, 2025 | 11.98 | 12.15 | 11.26 | 11.75 | 11.75 | -2.25% | 5,888 |
| Mar 21, 2025 | 12.23 | 12.23 | 12.02 | 12.02 | 12.02 | -1.07% | 250 |
| Mar 20, 2025 | 12.15 | 12.15 | 12.11 | 12.15 | 12.15 | 0.41% | 4,900 |
| Mar 19, 2025 | 11.98 | 12.28 | 11.94 | 12.10 | 12.10 | 7.56% | 12,050 |
| Mar 18, 2025 | 12.30 | 12.30 | 11.25 | 11.25 | 11.25 | -6.25% | 5,244 |
| Mar 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,138 |
| Mar 14, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | 0.42% | 801 |
| Mar 13, 2025 | 11.53 | 11.96 | 11.52 | 11.95 | 11.95 | 3.67% | 3,400 |
| Mar 12, 2025 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | -0.03% | 2,904 |
| Mar 11, 2025 | 11.51 | 11.53 | 11.51 | 11.53 | 11.53 | -1.87% | 1,100 |
| Mar 10, 2025 | 12.20 | 12.20 | 11.75 | 11.75 | 11.75 | -4.08% | 3,459 |
| Mar 7, 2025 | 12.30 | 12.35 | 12.17 | 12.25 | 12.25 | - | 17,400 |
| Mar 6, 2025 | 11.88 | 12.25 | 11.88 | 12.25 | 12.25 | 1.24% | 6,014 |
| Mar 5, 2025 | 11.55 | 12.76 | 11.55 | 12.10 | 12.10 | 6.98% | 13,969 |
| Mar 4, 2025 | 11.45 | 11.45 | 11.31 | 11.31 | 11.31 | -1.05% | 1,301 |