Conrad Industries, Inc. CNRD
27.93 USD +0.93 (+3.44%)
Regular-session close
27.00 Day range 27.93
22.80 52-week range 33.33
- YTD
- +6.40%
- 1 year
- +5.00%
CNRD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.00 | 27.93 | 27.00 | 27.93 | +0.93 | +3.44% | 375 |
| Nov 12, 2026 | 27.80 | 27.90 | 27.00 | 27.00 | 0.00 | 0.00% | 11,400 |
| Nov 11, 2026 | 27.50 | 27.50 | 26.50 | 27.00 | 0.00 | 0.00% | 1,500 |
| Nov 10, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 0.00 | 0.00% | 3,800 |
| Nov 9, 2026 | 27.00 | 27.00 | 26.57 | 27.00 | +0.40 | +1.50% | 1,200 |
| Nov 6, 2026 | 27.00 | 27.75 | 26.55 | 26.60 | -0.55 | -2.03% | 2,100 |
| Nov 5, 2026 | 27.71 | 27.71 | 26.55 | 27.15 | -0.84 | -3.00% | 15,600 |
| Nov 4, 2026 | 28.20 | 28.20 | 27.63 | 27.99 | -0.51 | -1.79% | 8,500 |
| Nov 3, 2026 | 29.25 | 29.29 | 28.50 | 28.50 | -1.00 | -3.39% | 4,900 |
| Nov 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | +0.50 | +1.72% | 700 |
| Oct 29, 2026 | 29.35 | 29.94 | 28.24 | 29.00 | 0.00 | 0.00% | 5,500 |
| Oct 28, 2026 | 29.96 | 29.96 | 29.00 | 29.00 | -1.00 | -3.33% | 1,300 |
| Oct 27, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | +1.70 | +6.01% | 2,000 |
| Oct 26, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 28.40 | 28.40 | 28.30 | 28.30 | +0.05 | +0.18% | 500 |
| Oct 22, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | -0.24 | -0.84% | 1,500 |
| Oct 21, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 28.71 | 28.89 | 28.49 | 28.49 | +0.87 | +3.15% | 1,400 |
| Oct 19, 2026 | 29.01 | 29.01 | 27.62 | 27.62 | -1.38 | -4.76% | 1,200 |
| Oct 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | -0.02 | -0.07% | 300 |
| Oct 15, 2026 | 29.59 | 29.59 | 29.02 | 29.02 | +0.27 | +0.94% | 1,000 |
| Oct 14, 2026 | 28.74 | 28.96 | 28.30 | 28.75 | +0.25 | +0.88% | 1,100 |
| Oct 13, 2026 | 28.76 | 29.00 | 28.50 | 28.50 | -0.10 | -0.35% | 1,400 |
| Oct 12, 2026 | 28.14 | 29.00 | 28.14 | 28.60 | -0.23 | -0.80% | 2,400 |
| Oct 9, 2026 | 28.99 | 28.99 | 28.60 | 28.83 | -0.04 | -0.14% | 1,300 |
| Oct 8, 2026 | 28.94 | 28.94 | 28.70 | 28.87 | -0.13 | -0.45% | 1,500 |
| Oct 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 29.02 | 29.10 | 28.60 | 29.00 | -1.54 | -5.04% | 5,100 |
| Oct 5, 2026 | 31.27 | 31.27 | 30.54 | 30.54 | +0.74 | +2.48% | 400 |
| Oct 2, 2026 | 29.89 | 29.95 | 28.33 | 29.80 | +0.80 | +2.76% | 4,200 |
| Oct 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | +0.21 | +0.73% | 4,900 |
| Sep 29, 2026 | 28.69 | 28.79 | 28.60 | 28.79 | -0.21 | -0.72% | 1,700 |
| Sep 28, 2026 | 29.02 | 30.20 | 28.70 | 29.00 | -0.35 | -1.19% | 5,700 |
| Sep 25, 2026 | 29.31 | 29.35 | 29.31 | 29.35 | +0.24 | +0.82% | 1,700 |
| Sep 24, 2026 | 29.28 | 29.28 | 29.11 | 29.11 | +0.11 | +0.38% | 1,300 |
| Sep 23, 2026 | 29.00 | 29.00 | 28.94 | 29.00 | +0.12 | +0.42% | 5,200 |
| Sep 22, 2026 | 28.88 | 28.88 | 28.76 | 28.88 | +0.43 | +1.51% | 1,700 |
| Sep 21, 2026 | 28.46 | 28.46 | 28.45 | 28.45 | -0.07 | -0.25% | 700 |
| Sep 18, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 29.00 | 29.00 | 28.52 | 28.52 | -0.23 | -0.80% | 1,400 |
| Sep 16, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | +0.25 | +0.88% | 1,100 |
| Sep 15, 2026 | 28.64 | 28.64 | 28.03 | 28.50 | -0.45 | -1.55% | 2,200 |
| Sep 14, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | +0.45 | +1.58% | 200 |
| Sep 10, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | -1.30 | -4.36% | 1,900 |
| Sep 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | -0.02 | -0.07% | 500 |
| Sep 8, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 30.00 | 30.00 | 29.26 | 29.82 | -0.19 | -0.63% | 1,500 |
| Sep 3, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | +0.51 | +1.73% | 200 |
| Sep 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | -0.25 | -0.84% | 900 |
| Sep 1, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 0.00 | 0.00% | 1,000 |
| Aug 31, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00 | 0.00% | 600 |
| Aug 28, 2026 | 29.95 | 30.22 | 29.75 | 29.75 | -0.25 | -0.83% | 1,100 |
| Aug 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 29.76 | 30.00 | 29.76 | 30.00 | +1.45 | +5.08% | 1,000 |
| Aug 25, 2026 | 28.60 | 28.70 | 28.31 | 28.55 | -0.40 | -1.38% | 1,100 |
| Aug 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | +0.23 | +0.80% | 600 |
| Aug 21, 2026 | 29.00 | 29.00 | 28.72 | 28.72 | -0.28 | -0.97% | 1,200 |
| Aug 20, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 0.00 | 0.00% | 300 |
| Aug 19, 2026 | 30.06 | 30.10 | 29.00 | 29.00 | -0.95 | -3.17% | 4,900 |
| Aug 18, 2026 | 31.51 | 31.51 | 29.75 | 29.95 | -0.69 | -2.25% | 6,000 |
| Aug 17, 2026 | 30.87 | 30.87 | 29.83 | 30.64 | -0.26 | -0.84% | 9,700 |
| Aug 14, 2026 | 31.00 | 31.09 | 29.84 | 30.90 | +0.15 | +0.49% | 7,100 |
65 days, newest first. Daily bars as drawn on the CNRD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.