Nacon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.39	0.39	0.38	0.38	0.38	-1.31%	10,405
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	2.28%	51
Feb 9, 2026	0.37	0.37	0.37	0.37	0.37	-	20
Feb 6, 2026	0.37	0.37	0.37	0.37	0.37	1.08%	391
Feb 5, 2026	0.37	0.37	0.37	0.37	0.37	-3.53%	128,433
Feb 4, 2026	0.39	0.39	0.38	0.38	0.38	-3.41%	94,314
Feb 3, 2026	0.42	0.42	0.40	0.40	0.40	-1.00%	5,006
Feb 2, 2026	0.40	0.40	0.40	0.40	0.40	1.52%	10,666
Jan 30, 2026	0.39	0.40	0.39	0.39	0.39	3.14%	42,869
Jan 29, 2026	0.39	0.39	0.38	0.38	0.38	-1.80%	11,490
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	-	109
Jan 27, 2026	0.40	0.40	0.39	0.39	0.39	-4.54%	1,972
Jan 26, 2026	0.42	0.42	0.41	0.41	0.41	-4.68%	26,012
Jan 23, 2026	0.42	0.43	0.42	0.43	0.43	2.40%	12,306
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	1.83%	447
Jan 21, 2026	0.43	0.43	0.41	0.41	0.41	-8.58%	23,301
Jan 20, 2026	0.50	0.50	0.43	0.45	0.45	-13.08%	5,985
Jan 19, 2026	0.52	0.52	0.52	0.52	0.52	0.98%	1,502
Jan 16, 2026	0.50	0.51	0.50	0.51	0.51	5.36%	2,540
Jan 15, 2026	0.51	0.51	0.49	0.49	0.49	-5.37%	5,335
Jan 14, 2026	0.52	0.52	0.51	0.51	0.51	0.49%	3,148
Jan 13, 2026	0.53	0.53	0.51	0.51	0.51	-5.20%	10,072
Jan 12, 2026	0.54	0.54	0.54	0.54	0.54	-2.18%	78
Jan 9, 2026	0.55	0.55	0.55	0.55	0.55	-1.08%	3,060
Jan 8, 2026	0.56	0.56	0.56	0.56	0.56	3.73%	70
Jan 7, 2026	0.54	0.54	0.54	0.54	0.54	-2.72%	518
Jan 6, 2026	0.55	0.55	0.55	0.55	0.55	0.55%	155
Jan 5, 2026	0.56	0.56	0.55	0.55	0.55	1.58%	22,181
Jan 2, 2026	0.53	0.54	0.53	0.54	0.54	2.57%	24,402
Dec 31, 2025	0.53	0.53	0.53	0.53	0.53	-1.41%	840
Dec 30, 2025	0.54	0.54	0.53	0.53	0.53	-0.84%	18,048
Dec 29, 2025	0.53	0.54	0.52	0.54	0.54	2.09%	6,228
Dec 24, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	344
Dec 23, 2025	0.54	0.54	0.53	0.53	0.53	-1.48%	5,070
Dec 22, 2025	0.55	0.55	0.54	0.54	0.54	-0.74%	3,717
Dec 19, 2025	0.52	0.54	0.52	0.54	0.54	3.62%	1,385
Dec 18, 2025	0.52	0.53	0.52	0.53	0.53	-	5,090
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	-3.85%	337
Dec 16, 2025	0.56	0.56	0.55	0.55	0.55	-1.97%	2,846
Dec 15, 2025	0.56	0.56	0.56	0.56	0.56	-1.24%	1,910
Dec 12, 2025	0.57	0.57	0.56	0.56	0.56	-0.70%	183
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	-3.89%	783
Dec 9, 2025	0.59	0.59	0.59	0.59	0.59	3.68%	10,004
Dec 8, 2025	0.56	0.57	0.56	0.57	0.57	-0.78%	64
Dec 5, 2025	0.57	0.57	0.57	0.57	0.57	0.44%	390
Dec 4, 2025	0.57	0.57	0.57	0.57	0.57	-1.21%	156
Dec 3, 2025	0.59	0.59	0.58	0.58	0.58	0.87%	34
Dec 2, 2025	0.57	0.57	0.57	0.57	0.57	3.61%	10,003
Dec 1, 2025	0.55	0.56	0.55	0.55	0.55	6.54%	2,739
Nov 28, 2025	0.51	0.52	0.50	0.52	0.52	0.29%	119,775