Nutridar Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	24,542
Jan 7, 2026	0.88	0.88	0.81	0.84	0.84	-1.18%	34,494
Jan 6, 2026	0.81	0.85	0.81	0.85	0.85	4.94%	25,888
Jan 5, 2026	0.81	0.81	0.78	0.81	0.81	3.85%	35,301
Jan 4, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	9,184
Dec 31, 2025	0.72	0.75	0.72	0.75	0.75	4.17%	14,388
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	-	99
Dec 29, 2025	0.73	0.73	0.72	0.72	0.72	-	529
Dec 28, 2025	0.70	0.72	0.70	0.72	0.72	1.41%	4,474
Dec 24, 2025	0.71	0.71	0.70	0.71	0.71	-1.39%	3,543
Dec 23, 2025	0.70	0.72	0.70	0.72	0.72	-	75
Dec 22, 2025	0.70	0.72	0.70	0.72	0.72	-	850
Dec 21, 2025	0.72	0.72	0.70	0.72	0.72	-1.37%	1,549
Dec 18, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	100
Dec 17, 2025	0.72	0.73	0.72	0.72	0.72	-1.37%	3,199
Dec 4, 2025	0.70	0.73	0.70	0.73	0.73	-	3,150
Dec 1, 2025	0.71	0.73	0.71	0.73	0.73	-1.35%	3,800
Nov 24, 2025	0.71	0.74	0.71	0.74	0.74	-	460
Nov 16, 2025	0.72	0.74	0.72	0.74	0.74	-1.33%	2,600
Nov 13, 2025	0.73	0.75	0.73	0.75	0.75	-	1,200
Nov 12, 2025	0.72	0.75	0.72	0.75	0.75	-	2,290
Nov 11, 2025	0.72	0.75	0.72	0.75	0.75	-	4,341
Nov 10, 2025	0.72	0.75	0.72	0.75	0.75	1.35%	1,200
Nov 9, 2025	0.75	0.75	0.74	0.74	0.74	-3.90%	935
Nov 3, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	100
Nov 2, 2025	0.74	0.75	0.74	0.75	0.75	-2.60%	655
Oct 29, 2025	0.75	0.77	0.75	0.77	0.77	-	1,120
Oct 28, 2025	0.76	0.77	0.76	0.77	0.77	-	500
Oct 27, 2025	0.76	0.77	0.76	0.77	0.77	-	800
Oct 26, 2025	0.76	0.77	0.76	0.77	0.77	-1.28%	1,425
Oct 23, 2025	0.77	0.78	0.77	0.78	0.78	-	750
Oct 22, 2025	0.76	0.78	0.76	0.78	0.78	-1.27%	6,265
Oct 16, 2025	0.78	0.79	0.78	0.79	0.79	-	400
Oct 13, 2025	0.78	0.79	0.78	0.79	0.79	-	2,005
Oct 12, 2025	0.78	0.79	0.78	0.79	0.79	-1.25%	4,005
Oct 7, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	670
Oct 6, 2025	0.75	0.79	0.75	0.79	0.79	1.28%	2,086
Oct 2, 2025	0.77	0.78	0.77	0.78	0.78	-	1,110
Sep 30, 2025	0.75	0.78	0.75	0.78	0.78	-	1,055
Sep 28, 2025	0.77	0.78	0.77	0.78	0.78	-	1,200
Sep 22, 2025	0.78	0.78	0.76	0.78	0.78	-	1,206
Sep 21, 2025	0.78	0.78	0.76	0.78	0.78	-1.27%	2,130
Sep 17, 2025	0.75	0.79	0.75	0.79	0.79	3.95%	8,601
Sep 16, 2025	0.77	0.77	0.75	0.76	0.76	-	1,819
Sep 15, 2025	0.76	0.76	0.76	0.76	0.76	-3.80%	55
Sep 14, 2025	0.79	0.79	0.79	0.79	0.79	-	339
Sep 10, 2025	0.78	0.79	0.77	0.79	0.79	-1.25%	5,921
Sep 9, 2025	0.79	0.80	0.77	0.80	0.80	-	12,361
Sep 8, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	13,870
Sep 7, 2025	0.80	0.81	0.79	0.81	0.81	2.53%	10,030