2m 2m 2m 2m 2m 2m 2m
Conrad Industrie (CNRD)
OTC
$28.30+$0.05 (+0.18%)
Price as of Oct 23, 2026- N/AMarket Cap
- 1.07%1-Year Change
- Aerospace & DefenseIndustry
Conrad Industrie (CNRD)
$28.30+$0.05 (+0.18%)
- 1 Month-2.41%Low Price$27.62High Price$30.54
- 3 Months-6.29%Low Price$27.62High Price$31.00
- 1 Year+1.07%Low Price$23.20High Price$31.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 28.40 | 28.40 | 28.30 | 28.30 | +0.18% | 490 |
10/22/2026 | 28.25 | 28.25 | 28.25 | 28.25 | -0.84% | 1,536 |
10/20/2026 | 28.71 | 28.89 | 28.49 | 28.49 | +3.15% | 1,403 |
10/19/2026 | 29.01 | 29.01 | 27.62 | 27.62 | -4.76% | 1,200 |
10/16/2026 | 29.00 | 29.00 | 29.00 | 29.00 | -0.07% | 253 |
10/15/2026 | 29.59 | 29.59 | 29.02 | 29.02 | +0.94% | 1,034 |
10/14/2026 | 28.74 | 28.96 | 28.30 | 28.75 | +0.88% | 1,087 |
10/13/2026 | 28.76 | 29.00 | 28.50 | 28.50 | -0.35% | 1,432 |
10/12/2026 | 28.14 | 29.00 | 28.14 | 28.60 | -0.79% | 2,363 |
10/09/2026 | 28.99 | 28.99 | 28.60 | 28.83 | -0.13% | 1,300 |
10/08/2026 | 28.94 | 28.94 | 28.70 | 28.87 | -0.47% | 1,540 |
10/06/2026 | 29.02 | 29.10 | 28.60 | 29.00 | -5.03% | 3,828 |
10/05/2026 | 31.27 | 31.27 | 30.54 | 30.54 | +2.47% | 424 |
10/02/2026 | 29.89 | 29.95 | 28.33 | 29.80 | +2.76% | 4,221 |
09/30/2026 | 29.00 | 29.00 | 28.60 | 29.00 | +0.72% | 4,880 |
09/29/2026 | 28.69 | 28.79 | 28.60 | 28.79 | -0.72% | 1,711 |
09/28/2026 | 29.02 | 30.20 | 28.70 | 29.00 | -1.19% | 5,677 |
09/25/2026 | 29.31 | 29.35 | 29.31 | 29.35 | +0.82% | 1,704 |
09/24/2026 | 29.28 | 29.28 | 29.11 | 29.11 | +0.38% | 1,348 |
09/23/2026 | 29.00 | 29.00 | 28.94 | 29.00 | +0.42% | 5,243 |
09/22/2026 | 28.88 | 28.88 | 28.76 | 28.88 | +1.51% | 1,654 |
09/21/2026 | 28.46 | 28.46 | 28.45 | 28.45 | -0.24% | 667 |
09/17/2026 | 29.00 | 29.00 | 28.52 | 28.52 | -0.81% | 1,389 |
09/16/2026 | 28.50 | 28.75 | 28.50 | 28.75 | +0.88% | 1,140 |
09/15/2026 | 28.64 | 28.64 | 28.03 | 28.50 | -1.55% | 2,202 |
09/11/2026 | 28.95 | 28.95 | 28.95 | 28.95 | +1.58% | 165 |
09/10/2026 | 29.50 | 29.50 | 28.50 | 28.50 | -4.36% | 1,860 |
09/09/2026 | 29.80 | 29.80 | 29.80 | 29.80 | -0.07% | 500 |
09/04/2026 | 30.00 | 30.00 | 29.26 | 29.82 | -0.63% | 1,533 |
09/03/2026 | 30.01 | 30.01 | 30.01 | 30.01 | +1.73% | 200 |
09/02/2026 | 29.50 | 29.50 | 29.50 | 29.50 | -0.84% | 900 |
09/01/2026 | 29.50 | 29.75 | 29.50 | 29.75 | 0.00% | 1,025 |
08/31/2026 | 29.75 | 29.75 | 29.75 | 29.75 | 0.00% | 581 |
08/28/2026 | 29.95 | 30.22 | 29.75 | 29.75 | -0.83% | 1,136 |
08/26/2026 | 29.76 | 30.00 | 29.76 | 30.00 | +5.08% | 1,000 |
08/25/2026 | 28.60 | 28.70 | 28.31 | 28.55 | -1.38% | 1,083 |
08/24/2026 | 28.95 | 28.95 | 28.95 | 28.95 | +0.80% | 557 |
08/21/2026 | 29.00 | 29.00 | 28.72 | 28.72 | -0.97% | 1,211 |
08/20/2026 | 29.50 | 29.50 | 29.00 | 29.00 | 0.00% | 293 |
08/19/2026 | 30.06 | 30.10 | 29.00 | 29.00 | -3.17% | 4,896 |
08/18/2026 | 31.51 | 31.51 | 29.75 | 29.95 | -2.26% | 5,987 |
08/17/2026 | 30.87 | 30.87 | 29.83 | 30.64 | -0.83% | 9,709 |
08/14/2026 | 31.00 | 31.09 | 29.84 | 30.90 | +0.49% | 7,071 |
08/13/2026 | 29.28 | 30.75 | 29.28 | 30.75 | +4.55% | 5,444 |
08/12/2026 | 29.41 | 29.41 | 29.41 | 29.41 | -1.96% | 100 |
08/11/2026 | 29.71 | 30.00 | 29.71 | 30.00 | +2.04% | 1,805 |
08/10/2026 | 29.20 | 29.40 | 29.16 | 29.40 | +1.03% | 9,198 |
08/07/2026 | 30.45 | 31.00 | 29.01 | 29.10 | -3.80% | 4,970 |
08/06/2026 | 30.65 | 30.72 | 30.25 | 30.25 | -2.42% | 5,131 |
08/05/2026 | 30.65 | 31.00 | 30.25 | 31.00 | +0.45% | 3,865 |
08/03/2026 | 29.60 | 30.86 | 29.60 | 30.86 | -0.08% | 1,609 |
07/31/2026 | 29.99 | 30.88 | 29.99 | 30.88 | +5.23% | 1,685 |
07/30/2026 | 29.00 | 29.55 | 29.00 | 29.35 | -2.13% | 2,070 |
07/29/2026 | 30.96 | 30.96 | 29.39 | 29.99 | -3.10% | 14,758 |
07/28/2026 | 31.29 | 32.00 | 30.21 | 30.95 | 0.00% | 7,677 |
07/27/2026 | 30.85 | 31.29 | 30.35 | 30.95 | +1.54% | 5,829 |
07/24/2026 | 30.88 | 31.14 | 30.20 | 30.48 | +0.93% | 1,405 |
07/23/2026 | 29.90 | 30.20 | 29.90 | 30.20 | +1.04% | 2,333 |
07/22/2026 | 28.95 | 29.89 | 28.95 | 29.89 | +3.31% | 5,197 |
07/21/2026 | 28.81 | 28.93 | 28.75 | 28.93 | +0.04% | 770 |
07/20/2026 | 28.57 | 29.81 | 28.57 | 28.92 | +1.52% | 7,760 |
07/17/2026 | 28.31 | 28.63 | 28.30 | 28.49 | +1.96% | 4,564 |
07/16/2026 | 27.50 | 28.61 | 27.50 | 27.94 | +0.87% | 4,482 |
07/15/2026 | 27.20 | 27.70 | 27.10 | 27.70 | +1.84% | 8,677 |
07/14/2026 | 26.65 | 27.25 | 26.50 | 27.20 | +2.26% | 2,846 |
07/13/2026 | 26.10 | 26.80 | 26.10 | 26.60 | +1.92% | 5,477 |
07/10/2026 | 25.75 | 26.48 | 25.75 | 26.10 | +2.35% | 4,811 |
07/09/2026 | 24.90 | 25.88 | 24.71 | 25.50 | -0.89% | 9,210 |
07/08/2026 | 25.79 | 25.83 | 25.30 | 25.73 | 0.00% | 5,765 |
07/07/2026 | 25.55 | 25.73 | 25.11 | 25.73 | +2.71% | 11,519 |
07/06/2026 | 25.14 | 25.78 | 25.00 | 25.05 | 0.00% | 19,704 |
07/02/2026 | 25.25 | 25.28 | 25.05 | 25.05 | -0.99% | 1,209 |
07/01/2026 | 25.33 | 25.33 | 25.14 | 25.30 | -0.71% | 1,479 |
06/30/2026 | 25.53 | 25.53 | 25.25 | 25.48 | +0.91% | 3,294 |
06/29/2026 | 25.33 | 25.49 | 25.01 | 25.25 | 0.00% | 1,905 |
06/26/2026 | 25.33 | 25.33 | 25.21 | 25.25 | 0.00% | 1,456 |
06/24/2026 | 25.38 | 25.79 | 25.04 | 25.25 | -2.88% | 1,607 |
06/23/2026 | 25.84 | 26.00 | 25.84 | 26.00 | 0.00% | 921 |
06/22/2026 | 26.20 | 26.47 | 26.00 | 26.00 | -1.78% | 801 |
06/18/2026 | 26.62 | 26.62 | 26.44 | 26.47 | +0.42% | 455 |
06/17/2026 | 25.23 | 26.36 | 25.22 | 26.36 | +2.57% | 10,976 |
06/16/2026 | 25.66 | 25.70 | 24.75 | 25.70 | -0.77% | 8,643 |
06/15/2026 | 25.75 | 26.33 | 25.75 | 25.90 | +2.41% | 4,993 |
06/12/2026 | 25.10 | 25.86 | 24.90 | 25.29 | +1.16% | 3,700 |
06/11/2026 | 25.26 | 25.26 | 24.54 | 25.00 | 0.00% | 5,027 |
06/10/2026 | 25.27 | 25.27 | 25.00 | 25.00 | -0.26% | 478 |
06/09/2026 | 25.01 | 25.07 | 24.70 | 25.07 | -0.53% | 1,782 |
06/08/2026 | 25.00 | 25.20 | 25.00 | 25.20 | -0.20% | 4,850 |
06/05/2026 | 25.25 | 25.25 | 25.25 | 25.25 | 0.00% | 150 |
06/04/2026 | 24.80 | 25.40 | 24.80 | 25.25 | -1.25% | 3,662 |
06/03/2026 | 25.03 | 25.57 | 24.90 | 25.57 | +1.51% | 1,814 |
06/02/2026 | 24.93 | 25.19 | 24.20 | 25.19 | +1.04% | 1,557 |
06/01/2026 | 24.51 | 24.93 | 24.47 | 24.93 | -0.60% | 3,378 |
05/29/2026 | 25.00 | 25.08 | 24.94 | 25.08 | +0.32% | 1,381 |
05/28/2026 | 23.80 | 25.00 | 23.80 | 25.00 | +3.44% | 17,869 |
05/27/2026 | 24.14 | 24.17 | 23.90 | 24.17 | -1.35% | 9,828 |
05/26/2026 | 25.02 | 25.04 | 24.25 | 24.50 | -2.99% | 4,840 |
05/22/2026 | 25.50 | 25.50 | 25.00 | 25.25 | -1.93% | 3,229 |
05/21/2026 | 25.55 | 25.80 | 25.28 | 25.75 | -0.58% | 2,245 |
05/20/2026 | 26.55 | 26.55 | 25.70 | 25.90 | -2.19% | 1,113 |