Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.59	0.59	0.59	0.59	0.59	-	9,042
Jun 25, 2026	0.57	0.59	0.57	0.59	0.59	-	11,700
Jun 24, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	500
Jun 23, 2026	0.60	0.60	0.57	0.57	0.57	-	27,891
Jun 22, 2026	0.60	0.61	0.57	0.57	0.57	-5.79%	24,814
Jun 19, 2026	0.61	0.63	0.61	0.61	0.61	-0.82%	5,000
Jun 18, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	12,520
Jun 17, 2026	0.59	0.63	0.59	0.63	0.63	9.57%	5,630
Jun 16, 2026	0.59	0.60	0.58	0.58	0.58	-7.26%	58,628
Jun 15, 2026	0.63	0.63	0.63	0.62	0.62	-	3
Jun 12, 2026	0.60	0.62	0.58	0.62	0.62	0.81%	34,396
Jun 11, 2026	0.60	0.64	0.60	0.62	0.62	4.24%	25,809
Jun 10, 2026	0.67	0.67	0.57	0.59	0.59	-9.23%	125,066
Jun 9, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	22,262
Jun 8, 2026	0.66	0.67	0.66	0.67	0.67	0.75%	51,777
Jun 5, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	4,989
Jun 4, 2026	0.67	0.67	0.67	0.67	0.67	-	22
Jun 3, 2026	0.67	0.67	0.67	0.67	0.67	-	5,460
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