Conrad Industries

CNRD
🏛️ usa →
25.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.50 9.50 9.50 9.50 0.0M
2023-12-28 9.50 9.50 9.50 9.50 0.0M
2023-12-27 10.00 10.00 9.88 9.88 0.0M
2023-12-26 10.99 10.99 10.99 10.99 0.0M
2023-12-22 10.50 10.50 10.50 10.50 0.0M
2023-12-21 8.99 11.90 8.89 11.89 0.0M
2023-12-18 8.30 9.00 8.30 9.00 0.0M
2023-12-15 7.40 7.95 7.40 7.95 0.0M
2023-12-14 7.95 7.95 7.95 7.95 0.0M
2023-12-13 7.39 7.39 7.39 7.39 0.0M
2023-12-11 8.00 8.00 8.00 8.00 0.0M
2023-12-08 7.68 7.68 7.50 7.50 0.0M
2023-12-07 7.67 7.68 7.67 7.68 0.0M
2023-12-05 7.68 7.68 7.68 7.68 0.0M
2023-12-04 7.68 7.68 7.68 7.68 0.0M
2023-11-30 7.31 7.31 7.26 7.31 0.0M
2023-11-27 7.30 7.30 7.21 7.21 0.0M
2023-11-22 7.30 7.30 7.25 7.30 0.0M
2023-11-21 7.69 7.69 7.25 7.25 0.0M
2023-11-20 7.60 7.60 7.60 7.60 0.0M
2023-11-17 7.18 7.20 7.18 7.20 0.0M
2023-11-16 7.18 7.55 7.17 7.55 0.0M
2023-11-15 7.50 7.55 7.50 7.55 0.0M
2023-11-14 7.50 7.50 7.50 7.50 0.0M
2023-11-09 7.47 7.47 7.47 7.47 0.0M
2023-11-08 7.20 7.33 7.17 7.33 0.0M
2023-11-07 7.28 7.28 7.28 7.28 0.0M
2023-11-06 7.20 7.50 7.20 7.21 0.0M
2023-11-03 7.35 7.40 7.30 7.35 0.0M
2023-11-02 7.40 7.50 7.40 7.40 0.0M
2023-11-01 7.55 7.55 7.54 7.55 0.0M
2023-10-31 7.55 7.55 7.55 7.55 0.0M
2023-10-30 7.60 7.60 7.60 7.60 0.0M
2023-10-27 7.60 7.61 7.55 7.55 0.0M
2023-10-26 7.60 7.60 7.60 7.60 0.0M
2023-10-25 7.80 7.80 7.33 7.60 0.0M
2023-10-24 7.90 7.90 7.80 7.80 0.0M
2023-10-20 7.60 7.90 7.60 7.90 0.0M
2023-10-18 7.91 7.95 7.50 7.95 0.0M
2023-10-17 8.06 8.06 8.00 8.00 0.0M
2023-10-16 8.25 8.25 8.25 8.25 0.0M
2023-10-12 7.90 7.90 7.90 7.90 0.0M
2023-10-10 8.00 8.00 8.00 8.00 0.0M
2023-10-09 8.24 8.24 8.00 8.00 0.0M
2023-10-06 8.10 8.10 8.10 8.10 0.0M
2023-10-05 8.10 8.10 7.99 7.99 0.0M
2023-10-04 7.55 7.55 7.55 7.55 0.0M
2023-10-03 8.18 8.18 7.55 8.05 0.0M
2023-10-02 8.40 8.40 8.25 8.25 0.0M
2023-09-29 8.40 8.79 8.40 8.79 0.0M
2023-09-26 8.50 8.85 8.50 8.85 0.0M
2023-09-25 8.50 8.50 8.50 8.50 0.0M
2023-09-22 8.20 8.20 8.20 8.20 0.0M
2023-09-21 8.90 8.90 8.20 8.20 0.0M
2023-09-19 8.35 8.90 8.35 8.51 0.0M
2023-09-13 8.30 8.98 8.30 8.98 0.0M
2023-09-11 8.25 8.25 8.25 8.25 0.0M
2023-09-06 8.30 8.30 8.20 8.20 0.0M
2023-09-05 8.20 8.30 8.20 8.30 0.0M
2023-08-29 8.25 8.25 8.25 8.25 0.0M
2023-08-18 8.30 8.30 7.90 8.20 0.0M
2023-08-16 8.49 8.49 8.31 8.31 0.0M
2023-08-15 8.40 9.01 8.40 8.74 0.0M
2023-08-14 8.50 8.50 8.35 8.35 0.0M
2023-08-10 9.00 9.00 9.00 9.00 0.0M
2023-08-09 8.49 9.00 8.35 8.75 0.0M
2023-08-08 9.05 9.05 9.01 9.01 0.0M
2023-08-07 9.11 9.11 9.10 9.10 0.0M
2023-08-04 9.10 9.10 9.10 9.10 0.0M
2023-08-03 9.10 9.10 9.10 9.10 0.0M
2023-08-02 9.56 9.56 9.27 9.27 0.0M
2023-08-01 9.99 9.99 9.35 9.35 0.0M
2023-07-31 9.60 10.12 9.60 10.12 0.0M
2023-07-26 9.70 10.00 9.25 9.99 0.0M
2023-07-25 10.30 10.30 10.00 10.00 0.0M
2023-07-20 10.48 10.49 10.30 10.30 0.0M
2023-07-19 10.49 10.50 10.48 10.50 0.0M
2023-07-18 11.00 11.00 10.30 10.30 0.0M
2023-07-17 10.61 10.75 10.61 10.75 0.0M
2023-07-13 11.00 11.00 11.00 11.00 0.0M
2023-07-12 11.00 11.00 11.00 11.00 0.0M
2023-07-11 11.20 11.20 11.05 11.05 0.0M
2023-06-30 11.11 11.11 11.11 11.11 0.0M
2023-06-29 11.11 11.11 11.05 11.05 0.0M
2023-06-27 11.11 11.11 11.11 11.11 0.0M
2023-06-21 11.58 11.58 11.00 11.00 0.0M
2023-06-14 12.40 12.40 12.40 12.40 0.0M
2023-06-13 11.75 11.75 11.48 11.48 0.0M
2023-06-12 11.80 11.80 11.80 11.80 0.0M
2023-06-09 12.00 12.50 11.80 11.80 0.0M
2023-06-07 12.00 12.00 12.00 12.00 0.0M
2023-06-02 12.35 12.35 12.35 12.35 0.0M
2023-05-31 13.00 13.00 12.09 12.95 0.0M
2023-05-30 12.70 12.70 12.70 12.70 0.0M
2023-05-25 11.80 12.30 11.80 12.30 0.0M
2023-05-24 11.88 11.99 11.38 11.78 0.0M
2023-05-23 12.25 12.75 12.25 12.30 0.0M
2023-05-22 12.25 12.25 12.25 12.25 0.0M
2023-05-18 12.75 12.75 12.75 12.75 0.0M
2023-05-17 12.90 12.90 12.75 12.75 0.0M
2023-05-16 13.05 13.05 11.97 12.90 0.0M
2023-05-15 13.05 13.05 13.05 13.05 0.0M
2023-05-12 13.20 13.20 13.20 13.20 0.0M
2023-05-09 13.17 13.17 13.17 13.17 0.0M
2023-05-05 13.25 13.25 13.24 13.24 0.0M
2023-05-04 13.85 13.85 13.25 13.75 0.0M
2023-05-03 13.48 13.48 13.30 13.30 0.0M
2023-05-02 14.00 14.00 13.55 13.55 0.0M
2023-05-01 13.99 14.10 13.50 13.50 0.0M
2023-04-28 13.95 13.95 13.28 13.70 0.0M
2023-04-27 14.00 14.00 13.30 13.90 0.0M
2023-04-26 13.25 13.25 13.25 13.25 0.0M
2023-04-21 16.90 16.90 16.90 16.90 0.0M
2023-04-19 14.00 14.00 13.50 13.50 0.0M
2023-04-18 14.00 14.00 14.00 14.00 0.0M
2023-04-17 13.99 13.99 13.99 13.99 0.0M
2023-04-14 13.50 13.93 13.50 13.93 0.0M
2023-04-12 14.23 14.99 14.00 14.99 0.0M
2023-04-11 14.00 14.23 14.00 14.23 0.0M
2023-04-04 13.15 14.00 13.15 14.00 0.0M
2023-03-31 14.25 14.25 14.20 14.23 0.0M
2023-03-30 13.99 13.99 13.99 13.99 0.0M
2023-03-29 14.00 14.00 13.50 13.70 0.0M
2023-03-28 13.81 13.90 13.80 13.80 0.0M
2023-03-27 14.29 14.29 14.29 14.29 0.0M
2023-03-24 14.10 14.10 14.10 14.10 0.0M
2023-03-22 13.25 13.80 13.25 13.80 0.0M
2023-03-21 13.50 13.90 13.50 13.90 0.0M
2023-03-20 13.50 13.50 12.80 13.50 0.0M
2023-03-14 13.80 13.80 13.80 13.80 0.0M
2023-03-09 13.80 13.80 13.80 13.80 0.0M
2023-03-08 13.95 13.95 13.95 13.95 0.0M
2023-03-03 14.00 14.00 13.90 13.90 0.0M
2023-03-02 13.99 13.99 13.95 13.95 0.0M
2023-02-28 14.00 14.25 14.00 14.25 0.0M
2023-02-27 14.00 14.00 14.00 14.00 0.0M
2023-02-24 13.95 13.95 13.95 13.95 0.0M
2023-02-22 14.25 14.25 14.25 14.25 0.0M
2023-02-17 14.00 14.00 13.90 13.90 0.0M
2023-02-14 14.98 14.98 13.98 13.98 0.0M
2023-02-13 14.98 14.98 14.90 14.90 0.0M
2023-02-10 15.37 15.37 15.37 15.37 0.0M
2023-02-09 15.64 15.64 15.54 15.54 0.0M
2023-02-01 16.00 16.00 16.00 16.00 0.0M
2023-01-31 16.25 16.25 15.99 15.99 0.0M
2023-01-26 15.78 15.78 15.78 15.78 0.0M
2023-01-20 15.74 16.50 15.74 16.50 0.0M
2023-01-19 15.85 15.85 15.85 15.85 0.0M
2023-01-18 16.00 16.00 15.85 15.93 0.0M
2023-01-17 16.45 16.50 16.45 16.45 0.0M
2023-01-05 16.74 16.74 16.74 16.74 0.0M
2023-01-04 16.25 16.25 16.25 16.25 0.0M
2023-01-03 16.75 16.75 15.93 15.93 0.0M