Want to see CNRD full AI Analyst Report?
Conrad Industries (CNRD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | +1.72% | 693 | 0.34 |
| Oct 29, 2026 | 29.35 | 29.94 | 28.24 | 29.00 | 29.00 | +0.00% | 5,481 | 2.74 |
| Oct 28, 2026 | 29.96 | 29.96 | 29.00 | 29.00 | 29.00 | -3.33% | 1,295 | 0.64 |
| Oct 27, 2026 | 28.80 | 30.00 | 28.80 | 30.00 | 30.00 | +4.53% | 1,994 | 0.99 |
| Oct 26, 2026 | 28.70 | 28.90 | 28.50 | 28.70 | 28.70 | +1.41% | 0 | 0.00 |
| Oct 23, 2026 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | +0.18% | 490 | 0.21 |
| Oct 22, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.72% | 1,536 | 0.63 |
| Oct 21, 2026 | 28.46 | 28.90 | 28.01 | 28.46 | 28.46 | -0.12% | 0 | 0.00 |
| Oct 20, 2026 | 28.71 | 28.89 | 28.49 | 28.49 | 28.49 | +3.15% | 1,403 | 0.57 |
| Oct 19, 2026 | 29.01 | 29.01 | 27.62 | 27.62 | 27.62 | -4.76% | 1,200 | 0.48 |
| Oct 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.07% | 253 | 0.10 |
| Oct 15, 2026 | 29.59 | 29.59 | 29.02 | 29.02 | 29.02 | +0.94% | 1,034 | 0.39 |
| Oct 14, 2026 | 28.74 | 28.96 | 28.30 | 28.75 | 28.75 | +0.88% | 1,087 | 0.40 |
| Oct 13, 2026 | 28.76 | 29.00 | 28.50 | 28.50 | 28.50 | -0.35% | 1,432 | 0.52 |
| Oct 12, 2026 | 28.14 | 29.00 | 28.14 | 28.60 | 28.60 | -0.79% | 2,363 | 0.83 |
| Oct 09, 2026 | 28.99 | 28.99 | 28.60 | 28.83 | 28.83 | -0.13% | 1,300 | 0.45 |
| Oct 08, 2026 | 28.94 | 28.94 | 28.70 | 28.87 | 28.87 | +0.31% | 1,540 | 0.53 |
| Oct 07, 2026 | 28.78 | 29.00 | 28.55 | 28.78 | 28.78 | -0.78% | 0 | 0.00 |
| Oct 06, 2026 | 29.02 | 29.10 | 28.60 | 29.00 | 29.00 | -5.03% | 5,085 | 1.65 |
| Oct 05, 2026 | 31.27 | 31.27 | 30.54 | 30.54 | 30.54 | +2.47% | 424 | 0.13 |
| Oct 02, 2026 | 29.89 | 29.95 | 28.33 | 29.80 | 29.80 | +3.08% | 4,221 | 1.29 |
| Oct 01, 2026 | 28.91 | 29.79 | 28.03 | 28.91 | 28.91 | -0.31% | 0 | 0.00 |
| Sep 30, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | +0.73% | 4,880 | 1.39 |
| Sep 29, 2026 | 28.69 | 28.79 | 28.60 | 28.79 | 28.79 | -0.72% | 1,711 | 0.49 |
| Sep 28, 2026 | 29.02 | 30.20 | 28.70 | 29.00 | 29.00 | -1.19% | 5,677 | 1.66 |
| Sep 25, 2026 | 29.31 | 29.35 | 29.31 | 29.35 | 29.35 | +0.82% | 1,704 | 0.49 |
| Sep 24, 2026 | 29.28 | 29.28 | 29.11 | 29.11 | 29.11 | +0.38% | 1,348 | 0.39 |
| Sep 23, 2026 | 29.00 | 29.00 | 28.94 | 29.00 | 29.00 | +0.42% | 5,243 | 1.54 |
| Sep 22, 2026 | 28.88 | 28.88 | 28.76 | 28.88 | 28.88 | +1.51% | 1,654 | 0.49 |
| Sep 21, 2026 | 28.46 | 28.46 | 28.45 | 28.45 | 28.45 | -0.52% | 667 | 0.20 |
| Sep 18, 2026 | 28.60 | 28.88 | 28.32 | 28.60 | 28.60 | +0.29% | 0 | 0.00 |
| Sep 17, 2026 | 29.00 | 29.00 | 28.52 | 28.52 | 28.52 | -0.81% | 1,389 | 0.41 |
| Sep 16, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | +0.88% | 1,140 | 0.34 |
| Sep 15, 2026 | 28.64 | 28.64 | 28.03 | 28.50 | 28.50 | -0.75% | 2,202 | 0.63 |
| Sep 14, 2026 | 28.72 | 28.80 | 28.63 | 28.72 | 28.72 | -0.81% | 0 | 0.00 |
| Sep 11, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +1.58% | 165 | 0.04 |
| Sep 10, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -4.36% | 1,860 | 0.49 |
| Sep 09, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | +0.39% | 500 | 0.13 |
| Sep 08, 2026 | 29.69 | 29.82 | 29.55 | 29.69 | 29.69 | -0.45% | 0 | 0.00 |
| Sep 07, 2026 | 30.00 | 30.00 | 29.26 | 29.82 | 29.82 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 30.00 | 30.00 | 29.26 | 29.82 | 29.82 | -0.63% | 1,533 | 0.39 |
| Sep 03, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | +1.73% | 200 | 0.05 |
| Sep 02, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 900 | 0.23 |
| Sep 01, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | +0.00% | 1,025 | 0.26 |
| Aug 31, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | +0.00% | 581 | 0.15 |
| Aug 28, 2026 | 29.95 | 30.22 | 29.75 | 29.75 | 29.75 | +2.15% | 1,136 | 0.28 |
| Aug 27, 2026 | 29.13 | 29.75 | 28.50 | 29.13 | 29.13 | -2.92% | 0 | 0.00 |
| Aug 26, 2026 | 29.76 | 30.00 | 29.76 | 30.00 | 30.00 | +5.08% | 1,000 | 0.23 |
| Aug 25, 2026 | 28.60 | 28.70 | 28.31 | 28.55 | 28.55 | -1.38% | 1,083 | 0.24 |
| Aug 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +0.80% | 557 | 0.12 |