Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.71	0.71	0.71	0.71	0.71	-0.14%	-
Oct 23, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Oct 22, 2025	0.71	0.71	0.71	0.71	0.71	-0.84%	-
Oct 21, 2025	0.72	0.72	0.72	0.72	0.72	-2.32%	-
Oct 20, 2025	0.73	0.73	0.73	0.73	0.73	0.27%	-
Oct 17, 2025	0.73	0.73	0.73	0.73	0.73	-2.53%	-
Oct 16, 2025	0.75	0.75	0.75	0.75	0.75	3.02%	-
Oct 15, 2025	0.73	0.73	0.73	0.73	0.73	0.97%	-
Oct 14, 2025	0.72	0.72	0.72	0.72	0.72	-3.48%	-
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	3.03%	-
Oct 10, 2025	0.72	0.73	0.72	0.73	0.73	-2.81%	-
Oct 9, 2025	0.72	0.75	0.72	0.75	0.75	3.46%	-
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	-1.23%	-
Oct 7, 2025	0.73	0.73	0.73	0.73	0.73	-2.79%	-
Oct 6, 2025	0.75	0.75	0.75	0.75	0.75	4.30%	-
Oct 3, 2025	0.72	0.72	0.72	0.72	0.72	4.34%	-
Oct 2, 2025	0.69	0.69	0.69	0.69	0.69	-3.63%	-
Oct 1, 2025	0.72	0.72	0.72	0.72	0.72	0.28%	-
Sep 30, 2025	0.72	0.72	0.72	0.72	0.72	-3.77%	-
Sep 29, 2025	0.74	0.74	0.74	0.74	0.74	0.81%	1,000
Sep 26, 2025	0.74	0.74	0.74	0.74	0.74	-0.14%	-
Sep 25, 2025	0.74	0.74	0.74	0.74	0.74	-2.51%	-
Sep 24, 2025	0.76	0.76	0.76	0.76	0.76	-2.07%	-
Sep 23, 2025	0.77	0.77	0.77	0.77	0.77	2.11%	-
Sep 22, 2025	0.76	0.76	0.76	0.76	0.76	0.26%	-