Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.70	0.72	0.70	0.70	0.70	-	31,839
Feb 4, 2026	0.72	0.73	0.70	0.70	0.70	-	22,000
Feb 3, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	32,667
Feb 2, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	14,003
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	11,625
Jan 29, 2026	0.73	0.74	0.73	0.73	0.73	-	27,826
Jan 28, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	18,162
Jan 27, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	13,347
Jan 26, 2026	0.75	0.75	0.69	0.73	0.73	0.69%	157,030
Jan 23, 2026	0.82	0.82	0.68	0.73	0.73	-11.04%	215,996
Jan 22, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	2,746
Jan 21, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 20, 2026	0.82	0.82	0.82	0.82	0.82	-2.38%	7,000
Jan 19, 2026	0.83	0.84	0.81	0.84	0.84	1.20%	31,500
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