Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Feb 19, 2026	0.28	0.28	0.25	0.26	0.26	-7.14%	583,054
Feb 18, 2026	0.35	0.35	0.26	0.28	0.28	-24.32%	1,432,173
Feb 17, 2026	0.37	0.37	0.37	0.37	0.37	0.68%	36,384
Feb 16, 2026	0.38	0.39	0.37	0.37	0.37	-5.53%	120,525
Feb 13, 2026	0.38	0.39	0.37	0.39	0.39	-1.14%	115,975
Feb 12, 2026	0.40	0.40	0.37	0.39	0.39	-0.88%	271,422
Feb 11, 2026	0.40	0.41	0.38	0.40	0.40	-1.49%	194,047
Feb 10, 2026	0.38	0.41	0.37	0.40	0.40	6.61%	428,300
Feb 9, 2026	0.38	0.38	0.36	0.38	0.38	0.80%	127,474
Feb 6, 2026	0.37	0.38	0.35	0.38	0.38	-0.53%	128,815
Feb 5, 2026	0.37	0.38	0.37	0.38	0.38	-0.79%	121,345
Feb 4, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	386,544
Feb 3, 2026	0.42	0.42	0.39	0.40	0.40	-2.47%	207,395
Feb 2, 2026	0.40	0.41	0.39	0.41	0.41	2.40%	223,176
Jan 30, 2026	0.39	0.40	0.39	0.40	0.40	1.41%	76,796
Jan 29, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	249,062
Jan 28, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	78,163
Jan 27, 2026	0.40	0.40	0.38	0.39	0.39	-2.99%	238,332
Jan 26, 2026	0.43	0.43	0.40	0.40	0.40	-4.85%	337,117
Jan 23, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	141,011
Jan 22, 2026	0.42	0.43	0.41	0.42	0.42	-0.83%	275,755
Jan 21, 2026	0.45	0.45	0.41	0.42	0.42	-5.50%	565,661
Jan 20, 2026	0.50	0.50	0.43	0.45	0.45	-11.61%	974,286
Jan 19, 2026	0.51	0.51	0.50	0.50	0.50	-1.75%	69,414
Jan 16, 2026	0.50	0.51	0.50	0.51	0.51	3.43%	121,508
Jan 15, 2026	0.51	0.52	0.49	0.50	0.50	-1.98%	131,038
Jan 14, 2026	0.51	0.52	0.51	0.51	0.51	-0.78%	56,097
Jan 13, 2026	0.52	0.53	0.51	0.51	0.51	-2.30%	65,439
Jan 12, 2026	0.54	0.54	0.51	0.52	0.52	-1.88%	99,696
Jan 9, 2026	0.55	0.55	0.53	0.53	0.53	-2.39%	79,032
Jan 8, 2026	0.56	0.57	0.54	0.55	0.55	-	176,077
Jan 7, 2026	0.54	0.55	0.53	0.55	0.55	-	102,355
Jan 6, 2026	0.54	0.56	0.54	0.55	0.55	-0.55%	89,239
Jan 5, 2026	0.56	0.57	0.55	0.55	0.55	-0.90%	64,590
Jan 2, 2026	0.53	0.55	0.53	0.55	0.55	4.73%	134,346
Dec 31, 2025	0.53	0.53	0.52	0.53	0.53	-1.68%	66,336
Dec 30, 2025	0.54	0.54	0.53	0.54	0.54	-0.19%	79,927
Dec 29, 2025	0.53	0.54	0.52	0.54	0.54	1.13%	107,435
Dec 24, 2025	0.53	0.53	0.52	0.53	0.53	0.57%	36,504
Dec 23, 2025	0.54	0.54	0.53	0.53	0.53	-2.76%	138,415
Dec 22, 2025	0.55	0.56	0.54	0.54	0.54	0.74%	54,455
Dec 19, 2025	0.52	0.55	0.52	0.54	0.54	4.25%	187,496
Dec 18, 2025	0.53	0.53	0.51	0.52	0.52	0.19%	80,626
Dec 17, 2025	0.54	0.54	0.51	0.52	0.52	-3.18%	258,450
Dec 16, 2025	0.56	0.56	0.53	0.53	0.53	-4.47%	170,334
Dec 15, 2025	0.56	0.56	0.55	0.56	0.56	-1.58%	37,370
Dec 12, 2025	0.58	0.58	0.56	0.57	0.57	-1.22%	172,894
Dec 11, 2025	0.58	0.58	0.56	0.58	0.58	0.17%	18,138
Dec 10, 2025	0.58	0.58	0.55	0.57	0.57	0.70%	116,380