Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.67	0.67	0.62	0.65	0.65	-1.53%	25,838
Oct 26, 2026	0.64	0.66	0.62	0.66	0.66	4.80%	55,158
Oct 23, 2026	0.57	0.63	0.57	0.63	0.63	6.84%	143,652
Oct 22, 2026	0.55	0.59	0.55	0.59	0.59	6.36%	60,702
Oct 21, 2026	0.56	0.56	0.55	0.55	0.55	-	9,521
Oct 20, 2026	0.57	0.57	0.55	0.55	0.55	-0.90%	26,000
Oct 19, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	17,000
Oct 16, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	13,089
Oct 15, 2026	0.56	0.57	0.56	0.56	0.56	0.90%	32,292
Oct 14, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	2,068
Oct 13, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Oct 12, 2026	0.56	0.56	0.56	0.55	0.55	-	4
Oct 9, 2026	0.57	0.57	0.55	0.55	0.55	-	5,628
Oct 8, 2026	0.56	0.57	0.55	0.55	0.55	-	2,479
Oct 7, 2026	0.57	0.57	0.55	0.55	0.55	-	2,776
Oct 6, 2026	0.55	0.57	0.55	0.55	0.55	-0.90%	23,000
Oct 5, 2026	0.57	0.57	0.56	0.56	0.56	-	3,712
Oct 2, 2026	0.57	0.57	0.56	0.56	0.56	-1.77%	1,754
Oct 1, 2026	0.57	0.59	0.57	0.57	0.57	-0.88%	15,615
Sep 30, 2026	0.54	0.57	0.54	0.57	0.57	5.56%	35,111
Sep 29, 2026	0.56	0.56	0.54	0.54	0.54	-0.92%	49,870
Sep 28, 2026	0.57	0.57	0.55	0.55	0.55	-	3,634
Sep 25, 2026	0.55	0.57	0.55	0.55	0.55	-0.91%	10,740
Sep 24, 2026	0.55	0.55	0.55	0.55	0.55	-	9,270
Sep 23, 2026	0.55	0.56	0.55	0.55	0.55	-	12,324
Sep 22, 2026	0.58	0.58	0.55	0.55	0.55	-4.35%	26,633
Sep 21, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 18, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 17, 2026	0.58	0.58	0.55	0.58	0.58	4.55%	11,952
Sep 16, 2026	0.57	0.57	0.55	0.55	0.55	-0.90%	1,024
Sep 15, 2026	0.55	0.55	0.55	0.56	0.56	-	12
Sep 14, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Sep 11, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Sep 10, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	17,778
Sep 9, 2026	0.57	0.58	0.55	0.55	0.55	-4.39%	36,747
Sep 8, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	4,868
Sep 7, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Sep 4, 2026	0.58	0.58	0.58	0.58	0.58	-	6,800
Sep 3, 2026	0.58	0.59	0.57	0.58	0.58	-3.36%	14,830
Sep 2, 2026	0.58	0.60	0.57	0.60	0.60	-1.65%	18,750
Sep 1, 2026	0.60	0.60	0.58	0.61	0.61	-	154
Aug 31, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	5,000
Aug 28, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 27, 2026	0.60	0.60	0.60	0.60	0.60	-	45,000
Aug 26, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 25, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	19,613
Aug 24, 2026	0.59	0.60	0.59	0.59	0.59	-	2,330
Aug 21, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	2,200
Aug 20, 2026	0.58	0.59	0.58	0.58	0.58	-	131
Aug 19, 2026	0.59	0.59	0.59	0.58	0.58	-	400