Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.81	0.83	0.81	0.83	0.83	-	8,166
Jan 15, 2026	0.83	0.83	0.83	0.83	0.83	-	20,633
Jan 14, 2026	0.83	0.83	0.82	0.83	0.83	3.11%	94,251
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	18,922
Jan 12, 2026	0.81	0.81	0.81	0.80	0.80	-	444,564
Jan 9, 2026	0.81	0.81	0.80	0.80	0.80	0.63%	40,246
Jan 8, 2026	0.81	0.83	0.80	0.80	0.80	-3.05%	4,917
Jan 7, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	7,251
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	934
Jan 5, 2026	0.82	0.83	0.81	0.81	0.81	-1.23%	17,575
Jan 2, 2026	0.82	0.82	0.82	0.82	0.82	1.87%	13,788
Dec 31, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	144,554
Dec 30, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	33,063
Dec 29, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	74,481
Dec 24, 2025	0.83	0.83	0.83	0.83	0.83	-	14,814
Dec 23, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	11,500
Dec 22, 2025	0.83	0.83	0.83	0.83	0.83	-	10
Dec 19, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 18, 2025	0.83	0.83	0.83	0.83	0.83	1.84%	1,010
Dec 17, 2025	0.80	0.83	0.80	0.82	0.82	-1.81%	10,900
Dec 16, 2025	0.83	0.83	0.82	0.83	0.83	-	256,463
Dec 15, 2025	0.83	0.83	0.82	0.83	0.83	-	12,719
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	-	116,924
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	16,820
Dec 8, 2025	0.83	0.84	0.80	0.80	0.80	-3.61%	26,000
Dec 5, 2025	0.83	0.84	0.83	0.83	0.83	-	14,923
Dec 4, 2025	0.83	0.87	0.83	0.83	0.83	-1.19%	6,182
Dec 3, 2025	0.87	0.87	0.84	0.84	0.84	-2.33%	66,408
Dec 2, 2025	0.86	0.87	0.84	0.86	0.86	-1.15%	185,088
Dec 1, 2025	0.87	0.87	0.86	0.87	0.87	4.19%	1,192
Nov 28, 2025	0.86	0.86	0.84	0.84	0.84	-6.18%	15,941
Nov 27, 2025	0.84	0.90	0.82	0.89	0.89	6.59%	129,217
Nov 26, 2025	0.84	0.85	0.82	0.84	0.84	2.45%	130,595
Nov 25, 2025	0.82	0.85	0.82	0.82	0.82	1.87%	212,105
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	-	18,807
Nov 21, 2025	0.78	0.80	0.77	0.80	0.80	3.90%	24,451
Nov 20, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Nov 19, 2025	0.79	0.80	0.77	0.77	0.77	-1.91%	34,182
Nov 18, 2025	0.79	0.79	0.76	0.79	0.79	-0.63%	26,622
Nov 17, 2025	0.82	0.82	0.79	0.79	0.79	-	10,000
Nov 14, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	10,594
Nov 13, 2025	0.82	0.82	0.82	0.82	0.82	-	7,300
Nov 12, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	1,178
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	3.12%	12,365
Nov 10, 2025	0.79	0.83	0.79	0.80	0.80	-0.62%	29,440
Nov 7, 2025	0.79	0.81	0.79	0.81	0.81	0.63%	13,901
Nov 6, 2025	0.82	0.82	0.78	0.80	0.80	-1.84%	273,680
Nov 5, 2025	0.80	0.82	0.78	0.82	0.82	1.87%	67,222