Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.86	0.89	0.86	0.89	0.89	1.14%	15,816
Aug 15, 2025	0.86	0.88	0.82	0.88	0.88	-1.12%	30,100
Aug 14, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Aug 13, 2025	0.86	0.89	0.86	0.89	0.89	-	12,420
Aug 12, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Aug 11, 2025	0.89	0.89	0.86	0.89	0.89	0.56%	8,716
Aug 8, 2025	0.89	0.89	0.89	0.89	0.89	-	26,432
Aug 7, 2025	0.86	0.89	0.86	0.89	0.89	3.51%	56,240
Aug 6, 2025	0.86	0.86	0.84	0.86	0.86	3.64%	75,260
Aug 5, 2025	0.82	0.83	0.82	0.83	0.83	3.12%	38,344
Aug 4, 2025	0.81	0.82	0.80	0.80	0.80	-1.84%	1,823
Aug 1, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jul 31, 2025	0.81	0.83	0.81	0.82	0.82	1.24%	17,089
Jul 30, 2025	0.85	0.85	0.81	0.81	0.81	-1.83%	12,786
Jul 29, 2025	0.83	0.84	0.79	0.82	0.82	-0.61%	105,735
Jul 28, 2025	0.75	0.90	0.74	0.83	0.83	13.01%	277,273
Jul 25, 2025	0.74	0.75	0.73	0.73	0.73	-	43,300
Jul 24, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	8,888
Jul 23, 2025	0.72	0.75	0.72	0.75	0.75	4.90%	40,388
Jul 22, 2025	0.72	0.72	0.70	0.72	0.72	-1.38%	54,965
Jul 21, 2025	0.70	0.73	0.70	0.73	0.73	-0.68%	75,750
Jul 18, 2025	0.73	0.73	0.73	0.73	0.73	-	1,000
Jul 17, 2025	0.73	0.75	0.73	0.73	0.73	-	80,221
Jul 16, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	41,950
Jul 15, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 14, 2025	0.72	0.72	0.72	0.72	0.72	-	20,694
Jul 11, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 10, 2025	0.71	0.72	0.71	0.72	0.72	2.13%	25,317
Jul 9, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Jul 8, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Jul 7, 2025	0.72	0.72	0.71	0.71	0.71	-2.08%	56,864
Jul 4, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	41,964
Jul 3, 2025	0.74	0.74	0.73	0.73	0.73	-	141,848
Jul 2, 2025	0.74	0.74	0.73	0.73	0.73	-	1,218
Jul 1, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	294,562
Jun 30, 2025	0.74	0.74	0.74	0.74	0.74	-	4,000
Jun 27, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jun 26, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	8,846
Jun 25, 2025	0.73	0.73	0.73	0.73	0.73	2.10%	24,444
Jun 24, 2025	0.72	0.72	0.72	0.72	0.72	-3.38%	4,444
Jun 23, 2025	0.71	0.74	0.71	0.74	0.74	5.71%	50,100