Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.58	0.58	0.55	0.58	-	4.55%	14,453
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
Aug 18, 2026	0.59	0.59	0.59	0.58	0.58	-	2
Aug 17, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	19,214
Aug 14, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 13, 2026	0.61	0.61	0.61	0.59	0.59	-	127
Aug 12, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 11, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	14,231
Aug 10, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Aug 7, 2026	0.61	0.61	0.59	0.61	0.61	1.67%	35,702
Aug 6, 2026	0.60	0.60	0.60	0.60	0.60	4.35%	30,967
Aug 5, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Aug 4, 2026	0.60	0.60	0.60	0.58	0.58	-	32
Aug 3, 2026	0.56	0.59	0.55	0.58	0.58	1.77%	65,667
Jul 31, 2026	0.56	0.57	0.56	0.57	0.57	-0.88%	6,362
Jul 30, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	17,691
Jul 29, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	2,031
Jul 28, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	14,953
Jul 27, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 24, 2026	0.59	0.59	0.59	0.59	0.59	-	200
Jul 23, 2026	0.59	0.59	0.59	0.59	0.59	-	2,769
Jul 22, 2026	0.57	0.59	0.57	0.59	0.59	0.86%	10,912
Jul 21, 2026	0.58	0.59	0.58	0.58	0.58	-	21,612
Jul 20, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	1,000
Jul 17, 2026	0.58	0.58	0.57	0.58	0.58	-	15,766
Jul 16, 2026	0.58	0.58	0.57	0.58	0.58	-	18,312
Jul 15, 2026	0.58	0.58	0.57	0.58	0.58	-	9,624
Jul 14, 2026	0.57	0.58	0.57	0.58	0.58	-1.71%	20,023
Jul 13, 2026	0.59	0.59	0.57	0.59	0.59	-	1,732
Jul 10, 2026	0.61	0.61	0.56	0.59	0.59	-3.31%	85,650