Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.52	0.52	0.52	0.52	0.52	-1.32%	-
Jan 8, 2026	0.53	0.53	0.53	0.53	0.53	2.32%	-
Jan 7, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Jan 6, 2026	0.52	0.52	0.52	0.52	0.52	-2.97%	-
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	7.16%	-
Jan 2, 2026	0.50	0.50	0.50	0.50	0.50	-0.79%	-
Dec 30, 2025	0.51	0.51	0.51	0.51	0.51	0.40%	-
Dec 29, 2025	0.51	0.51	0.51	0.51	0.51	-1.75%	-
Dec 23, 2025	0.51	0.51	0.51	0.51	0.51	-1.15%	-
Dec 22, 2025	0.52	0.52	0.52	0.52	0.52	5.05%	-
Dec 19, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	-3.51%	-
Dec 17, 2025	0.51	0.51	0.51	0.51	0.51	-3.39%	-
Dec 16, 2025	0.53	0.53	0.53	0.53	0.53	-3.10%	-
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	-1.26%	-
Dec 12, 2025	0.56	0.56	0.56	0.56	0.56	1.09%	-
Dec 11, 2025	0.55	0.55	0.55	0.55	0.55	0.73%	-
Dec 10, 2025	0.55	0.55	0.55	0.55	0.55	-7.16%	-
Dec 9, 2025	0.59	0.59	0.59	0.59	0.59	7.51%	-
Dec 8, 2025	0.55	0.55	0.55	0.55	0.55	-0.18%	-
Dec 5, 2025	0.55	0.55	0.55	0.55	0.55	-0.18%	-
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	-2.14%	-
Dec 3, 2025	0.56	0.56	0.56	0.56	0.56	4.87%	-
Dec 2, 2025	0.53	0.53	0.53	0.53	0.53	7.77%	-
Dec 1, 2025	0.50	0.50	0.50	0.50	0.50	1.02%	-
Nov 28, 2025	0.49	0.49	0.49	0.49	0.49	1.03%	-
Nov 27, 2025	0.49	0.49	0.49	0.49	0.49	-0.10%	-
Nov 26, 2025	0.49	0.49	0.49	0.49	0.49	-12.12%	-
Nov 25, 2025	0.55	0.55	0.55	0.55	0.55	-1.25%	-
Nov 24, 2025	0.52	0.56	0.52	0.56	0.56	4.48%	1,400
Nov 21, 2025	0.49	0.54	0.49	0.54	0.54	5.93%	363
Nov 20, 2025	0.51	0.51	0.51	0.51	0.51	-2.50%	-
Nov 19, 2025	0.52	0.52	0.52	0.52	0.52	-0.38%	-
Nov 18, 2025	0.52	0.52	0.52	0.52	0.52	-7.62%	-
Nov 17, 2025	0.56	0.56	0.56	0.56	0.56	-1.57%	-
Nov 14, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Nov 13, 2025	0.58	0.58	0.58	0.58	0.58	-1.35%	-
Nov 12, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	-
Nov 11, 2025	0.58	0.58	0.58	0.58	0.58	-1.19%	-
Nov 10, 2025	0.59	0.59	0.59	0.59	0.59	-3.92%	-
Nov 7, 2025	0.61	0.61	0.61	0.61	0.61	2.68%	-
Nov 6, 2025	0.60	0.60	0.60	0.60	0.60	-6.44%	-
Nov 5, 2025	0.64	0.64	0.64	0.64	0.64	1.59%	-
Nov 4, 2025	0.63	0.63	0.63	0.63	0.63	-6.28%	-
Nov 3, 2025	0.67	0.67	0.67	0.67	0.67	0.15%	-
Oct 31, 2025	0.67	0.67	0.67	0.67	0.67	-1.62%	-
Oct 30, 2025	0.68	0.68	0.68	0.68	0.68	1.65%	-
Oct 29, 2025	0.67	0.67	0.67	0.67	0.67	-8.74%	-
Oct 28, 2025	0.73	0.73	0.73	0.73	0.73	4.42%	-
Oct 27, 2025	0.70	0.70	0.70	0.70	0.70	-1.27%	-