Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.67	0.67	0.67	0.67	0.67	-	26,312
Jun 1, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	31,151
May 29, 2026	0.68	0.68	0.67	0.68	0.68	-	16,850
May 28, 2026	0.67	0.68	0.67	0.68	0.68	-1.45%	10,944
May 27, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	8,784
May 26, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	2,257
May 25, 2026	0.68	0.69	0.68	0.69	0.69	0.74%	35,843
May 22, 2026	0.68	0.69	0.68	0.68	0.68	-	12,273
May 21, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	20,245
May 20, 2026	0.67	0.67	0.65	0.67	0.67	3.08%	16,377
May 19, 2026	0.67	0.67	0.65	0.65	0.65	-	16,884
May 18, 2026	0.67	0.68	0.62	0.65	0.65	-6.47%	71,269
May 15, 2026	0.68	0.70	0.67	0.70	0.70	-	17,440
May 14, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 13, 2026	0.69	0.70	0.67	0.70	0.70	0.72%	6,672
May 12, 2026	0.69	0.69	0.69	0.69	0.69	-	-
May 11, 2026	0.69	0.69	0.69	0.69	0.69	-	11,765
May 8, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	22,940
May 7, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	13,266
May 6, 2026	0.70	0.70	0.69	0.70	0.70	-	13,087
May 5, 2026	0.70	0.70	0.70	0.70	0.70	-	-
May 4, 2026	0.72	0.72	0.70	0.70	0.70	-	1,513
Apr 30, 2026	0.72	0.72	0.72	0.70	0.70	-	2
Apr 29, 2026	0.70	0.70	0.69	0.70	0.70	-	48
Apr 28, 2026	0.72	0.72	0.72	0.70	0.70	-	17
Apr 27, 2026	0.70	0.70	0.70	0.70	0.70	-	17,344
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	10,178
Apr 23, 2026	0.72	0.72	0.71	0.72	0.72	-	31,913
Apr 22, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 21, 2026	0.73	0.73	0.72	0.72	0.72	-	15,170
Apr 20, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 17, 2026	0.73	0.73	0.73	0.72	0.72	-	6
Apr 16, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	3,100
Apr 15, 2026	0.74	0.74	0.70	0.73	0.73	-1.35%	37,550
Apr 14, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	18,476
Apr 13, 2026	0.72	0.74	0.72	0.72	0.72	-2.70%	7,392
Apr 10, 2026	0.73	0.74	0.72	0.74	0.74	2.78%	63,111
Apr 9, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 8, 2026	0.72	0.72	0.72	0.72	0.72	-	1,340
Apr 7, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	8,931
Apr 2, 2026	0.73	0.73	0.73	0.73	0.73	-	3,858
Apr 1, 2026	0.73	0.73	0.73	0.73	0.73	1.40%	5,594
Mar 31, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 30, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Mar 27, 2026	0.72	0.72	0.72	0.72	0.72	3.62%	1,000
Mar 26, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	22,263
Mar 25, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Mar 24, 2026	0.74	0.75	0.68	0.70	0.70	-2.78%	61,921
Mar 23, 2026	0.73	0.73	0.72	0.72	0.72	-2.04%	8,161
Mar 20, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	24,573