Get the Stockscreener App
15.50
4.87%
0.72
Conrad Industries, Inc. Stock (CNRD) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $15.55 | $14.70 | $0.846 | 6,404.0 | +4.87% |
| May 23, 2025 | $14.80 | $14.52 | $0.28 | 2,514.0 | +4.82% |
| May 22, 2025 | $14.10 | $14.00 | $0.10 | 8,549.0 | +0.00% |
| May 21, 2025 | $14.20 | $14.10 | $0.10 | 10,952.0 | -0.70% |
| May 20, 2025 | $14.38 | $14.05 | $0.33 | 19,336.0 | +0.00% |
| May 19, 2025 | $14.25 | $14.09 | $0.1575 | 8,650.0 | -0.35% |
| May 16, 2025 | $14.50 | $13.01 | $1.49 | 71,299.0 | +18.75% |
| May 15, 2025 | $12.05 | $11.97 | $0.08 | 1,144.0 | -0.41% |
| May 14, 2025 | $12.35 | $12.01 | $0.34 | 15,524.0 | +0.00% |
| May 13, 2025 | $12.05 | $12.03 | $0.02 | 4,500.0 | +0.00% |
| May 12, 2025 | $12.05 | $11.60 | $0.45 | 24,926.0 | +0.84% |
| May 09, 2025 | $12.00 | $11.95 | $0.05 | 3,520.0 | -0.25% |
| May 08, 2025 | $11.98 | $11.98 | $0.00 | 500.0 | +1.53% |
| May 07, 2025 | $11.80 | $11.80 | $0.00 | 171.0 | -0.42% |
| May 06, 2025 | $11.85 | $11.85 | $0.00 | 2,600.0 | -0.59% |
| May 02, 2025 | $12.00 | $11.45 | $0.55 | 26,347.0 | -0.42% |
| May 01, 2025 | $12.00 | $11.86 | $0.137 | 2,400.0 | +0.00% |
Conrad Industries, Inc. Stock (CNRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Conrad Industries, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Conrad Industries, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Conrad Industries, Inc. Stock (CNRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $15.55 | $11.45 | $4.10 | 209,336.0 | +29.49% |
| Apr, 2025 | $12.24 | $10.28 | $1.96 | 65,561.0 | +0.76% |
| Mar, 2025 | $12.76 | $11.25 | $1.51 | 95,046.0 | +1.11% |
| Feb, 2025 | $12.50 | $11.25 | $1.25 | 75,961.0 | -0.09% |
| Jan, 2025 | $13.69 | $11.50 | $2.19 | 119,529.0 | -4.00% |
Conrad Industries, Inc. Stock (CNRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.05 | $11.28 | $2.77 | 42,211.0 | -9.50% |
| Nov, 2024 | $13.26 | $10.00 | $3.26 | 37,417.0 | +26.29% |
| Oct, 2024 | $10.75 | $9.85 | $0.90 | 32,553.0 | +2.44% |
| Sep, 2024 | $11.00 | $9.89 | $1.11 | 32,982.0 | -4.65% |
| Aug, 2024 | $11.00 | $8.75 | $2.25 | 27,557.0 | +13.16% |
| Jul, 2024 | $10.00 | $8.80 | $1.20 | 32,090.0 | +4.97% |
| Jun, 2024 | $9.25 | $8.65 | $0.60 | 32,682.0 | +0.56% |
| May, 2024 | $10.25 | $7.00 | $3.25 | 32,878.0 | +28.39% |
| Apr, 2024 | $8.20 | $6.50 | $1.70 | 168,266.0 | -19.89% |
| Mar, 2024 | $8.75 | $7.60 | $1.15 | 13,314.0 | +16.67% |
| Feb, 2024 | $8.92 | $7.40 | $1.52 | 30,661.0 | -16.67% |
| Jan, 2024 | $9.59 | $9.00 | $0.59 | 9,015.0 | -5.26% |
Conrad Industries, Inc. Stock (CNRD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.90 | $7.39 | $4.51 | 22,163.0 | +29.96% |
| Nov, 2023 | $7.69 | $7.17 | $0.52 | 42,052.0 | -3.18% |
| Oct, 2023 | $8.40 | $7.33 | $1.07 | 22,416.0 | -14.11% |
| Sep, 2023 | $8.98 | $8.20 | $0.78 | 22,080.0 | +6.55% |
| Aug, 2023 | $9.99 | $7.90 | $2.09 | 31,477.0 | -18.48% |
| Jul, 2023 | $11.20 | $9.25 | $1.95 | 20,603.0 | -8.91% |
| Jun, 2023 | $12.50 | $11.00 | $1.50 | 5,613.0 | -14.21% |
| May, 2023 | $14.10 | $11.38 | $2.72 | 21,903.0 | -5.47% |
| Apr, 2023 | $14.99 | $13.15 | $1.84 | 12,491.0 | -3.72% |
| Mar, 2023 | $14.29 | $12.80 | $1.49 | 15,582.0 | -0.14% |
| Feb, 2023 | $16.00 | $13.90 | $2.10 | 7,288.0 | -10.88% |
| Jan, 2023 | $16.75 | $15.74 | $1.01 | 5,713.0 | -4.54% |
7.38%
6.48%
Cap:
|
Volume (24h):