Narf Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	0.59	0.59	0.59	0.59	0.59	-1.25%	1,101,540
Aug 19, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Aug 18, 2025	0.59	0.60	0.59	0.60	0.60	-	802,488
Aug 15, 2025	0.59	0.63	0.59	0.60	0.60	-	2,351,284
Aug 14, 2025	0.57	0.65	0.55	0.60	0.60	-	1,440,855
Aug 13, 2025	0.64	0.65	0.55	0.60	0.60	-	516,959
Aug 12, 2025	0.55	0.65	0.55	0.60	0.60	22.45%	7,790,521
Aug 11, 2025	0.55	0.59	0.49	0.49	0.49	-6.67%	5,081,384
Aug 8, 2025	0.55	0.55	0.53	0.53	0.53	-	4,738
Aug 7, 2025	0.51	0.55	0.50	0.53	0.53	-	698,707
Aug 6, 2025	0.54	0.55	0.50	0.53	0.53	5.00%	1,988,210
Aug 5, 2025	0.48	0.55	0.45	0.50	0.50	-	802,556
Aug 4, 2025	0.50	0.55	0.45	0.50	0.50	5.26%	2,008,899
Aug 1, 2025	0.50	0.50	0.46	0.48	0.48	-	3,770,476
Jul 31, 2025	0.46	0.50	0.40	0.48	0.48	-9.52%	17,215,422
Jul 30, 2025	0.55	0.55	0.53	0.53	0.53	-2.78%	2,589,095
Jul 29, 2025	0.55	0.58	0.53	0.54	0.54	-6.09%	1,559,735
Jul 28, 2025	0.59	0.59	0.58	0.58	0.58	-	100,000
Jul 25, 2025	0.55	0.58	0.55	0.58	0.58	-	229,474
Jul 24, 2025	0.57	0.60	0.55	0.58	0.58	-	1,499,252
Jul 23, 2025	0.50	0.60	0.50	0.58	0.58	11.65%	11,507,053
Jul 22, 2025	0.50	0.52	0.50	0.52	0.52	-	1,100,000
Jul 21, 2025	0.55	0.55	0.48	0.52	0.52	-1.90%	1,743,101
Jul 18, 2025	0.51	0.55	0.50	0.53	0.53	-	4,426,656
Jul 17, 2025	0.50	0.54	0.48	0.53	0.53	10.53%	4,884,417
Jul 16, 2025	0.48	0.50	0.48	0.48	0.48	-	3,150,000
Jul 15, 2025	0.50	0.50	0.45	0.48	0.48	-	106,703
Jul 14, 2025	0.49	0.50	0.45	0.48	0.48	-	4,449,387
Jul 11, 2025	0.46	0.48	0.43	0.48	0.48	-	3,407,886
Jul 10, 2025	0.45	0.49	0.45	0.48	0.48	-	417,487
Jul 9, 2025	0.48	0.50	0.46	0.48	0.48	-	9,167,401
Jul 8, 2025	0.50	0.55	0.45	0.48	0.48	-13.64%	7,914,096
Jul 7, 2025	0.50	0.55	0.50	0.55	0.55	-	1,376,877
Jul 4, 2025	0.50	0.55	0.50	0.55	0.55	-	1,000,000
Jul 3, 2025	0.53	0.55	0.50	0.55	0.55	-	2,194,151
Jul 2, 2025	0.56	0.60	0.53	0.55	0.55	-	2,091,138
Jul 1, 2025	0.51	0.57	0.51	0.55	0.55	-	3,577,082
Jun 30, 2025	0.53	0.55	0.52	0.55	0.55	4.76%	1,636,121
Jun 27, 2025	0.58	0.60	0.50	0.53	0.53	10.53%	23,190,226
Jun 26, 2025	0.45	0.49	0.45	0.48	0.48	-	553,642
Jun 25, 2025	0.46	0.55	0.45	0.48	0.48	-5.00%	2,219,912
Jun 24, 2025	0.51	0.51	0.45	0.50	0.50	-4.76%	1,838,602
Jun 23, 2025	0.52	0.55	0.50	0.53	0.53	-	2,203,417
Jun 20, 2025	0.54	0.60	0.45	0.53	0.53	10.53%	18,259,763
Jun 19, 2025	0.46	0.50	0.45	0.48	0.48	-	3,723,557
Jun 18, 2025	0.45	0.50	0.40	0.48	0.48	11.76%	6,064,467
Jun 17, 2025	0.42	0.45	0.42	0.43	0.43	-	2,277,820
Jun 16, 2025	0.48	0.48	0.40	0.43	0.43	-10.53%	9,463,295
Jun 13, 2025	0.48	0.48	0.45	0.48	0.48	-	1,675,196
Jun 12, 2025	0.48	0.48	0.48	0.48	0.48	-	746,007