Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 24, 2025	0.85	0.85	0.80	0.85	0.85	-	181,277
Oct 23, 2025	0.85	0.85	0.85	0.85	0.85	-	4,668
Oct 22, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 21, 2025	0.85	0.85	0.85	0.85	0.85	3.05%	3,018
Oct 20, 2025	0.84	0.85	0.82	0.82	0.82	0.61%	50,392
Oct 17, 2025	0.84	0.85	0.82	0.82	0.82	-1.81%	101,763
Oct 16, 2025	0.83	0.83	0.82	0.83	0.83	-	125,338
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-	44,442
Oct 14, 2025	0.85	0.85	0.83	0.83	0.83	-4.60%	37,618
Oct 13, 2025	0.87	0.87	0.87	0.87	0.87	-	218
Oct 10, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Oct 9, 2025	0.85	0.87	0.85	0.87	0.87	-	120
Oct 8, 2025	0.85	0.87	0.85	0.87	0.87	-	23,600
Oct 7, 2025	0.88	0.88	0.84	0.87	0.87	-	22,035
Oct 6, 2025	0.87	0.88	0.86	0.87	0.87	-	9,023
Oct 3, 2025	0.87	0.87	0.87	0.87	0.87	-	4,112
Oct 2, 2025	0.87	0.87	0.87	0.87	0.87	-	51,967
Oct 1, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	18,243
Sep 30, 2025	0.87	0.89	0.87	0.89	0.89	-	10,458
Sep 29, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Sep 26, 2025	0.88	0.89	0.87	0.89	0.89	-1.11%	23,200
Sep 25, 2025	0.90	0.90	0.90	0.90	0.90	-	4,000
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	3.45%	13,780
Sep 23, 2025	0.92	0.92	0.87	0.87	0.87	-5.43%	40,500
Sep 22, 2025	0.90	0.92	0.90	0.92	0.92	2.79%	7,800
Sep 19, 2025	0.92	0.92	0.90	0.90	0.90	-2.72%	18,518
Sep 18, 2025	0.91	0.92	0.91	0.92	0.92	2.22%	16,180
Sep 17, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	57,128
Sep 16, 2025	0.92	0.93	0.91	0.92	0.92	-	21,587
Sep 15, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	20,728
Sep 12, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Sep 11, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	10,000
Sep 10, 2025	0.92	0.92	0.92	0.92	0.92	2.22%	3,400
Sep 9, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	46,427
Sep 8, 2025	0.93	0.93	0.90	0.92	0.92	0.55%	38,651
Sep 5, 2025	0.93	0.93	0.92	0.92	0.92	-1.61%	5,100
Sep 4, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Sep 3, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	1,455
Sep 2, 2025	0.97	0.97	0.93	0.94	0.94	-1.05%	53,935
Sep 1, 2025	0.93	0.96	0.93	0.95	0.95	3.26%	50,891
Aug 29, 2025	0.89	0.92	0.89	0.92	0.92	3.95%	62,706
Aug 28, 2025	0.86	0.89	0.86	0.89	0.89	0.57%	82,538
Aug 27, 2025	0.88	0.89	0.86	0.88	0.88	-0.56%	51,944
Aug 26, 2025	0.86	0.89	0.86	0.89	0.89	2.91%	2,960
Aug 25, 2025	0.88	0.88	0.86	0.86	0.86	-3.37%	12,910
Aug 22, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Aug 21, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Aug 20, 2025	0.89	0.89	0.89	0.89	0.89	3.49%	7,647
Aug 19, 2025	0.89	0.89	0.83	0.86	0.86	-3.37%	30,568