Narf Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.46	0.47	0.47	0.47	0.47	-6.00%	3,019,997
Jan 20, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 19, 2026	0.50	0.54	0.54	0.50	0.50	-	54,000
Jan 16, 2026	0.50	0.50	0.49	0.50	0.50	-	4,490,000
Jan 15, 2026	0.50	0.51	0.49	0.50	0.50	-	1,277,226
Jan 14, 2026	0.50	0.46	0.46	0.50	0.50	-	83,682
Jan 13, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 12, 2026	0.50	0.55	0.45	0.50	0.50	-	77,116
Jan 9, 2026	0.48	0.55	0.45	0.50	0.50	5.26%	2,384,469
Jan 8, 2026	0.53	0.55	0.45	0.48	0.48	-9.52%	3,263,824
Jan 7, 2026	0.53	0.52	0.51	0.53	0.53	-	2,026,500
Jan 6, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 5, 2026	0.51	0.51	0.51	0.53	0.53	-	1,200,000
Jan 2, 2026	0.53	0.51	0.51	0.53	0.53	-	25,816
Dec 31, 2025	0.53	0.55	0.55	0.53	0.53	-	45,662
Dec 30, 2025	0.53	0.51	0.51	0.53	0.53	-	188,539
Dec 29, 2025	0.53	0.55	0.53	0.53	0.53	-	478,619
Dec 24, 2025	0.53	0.55	0.49	0.53	0.53	-	278,859
Dec 23, 2025	0.53	0.51	0.51	0.53	0.53	-	356,487
Dec 22, 2025	0.53	0.53	0.51	0.53	0.53	-	565,888
Dec 19, 2025	0.53	0.50	0.50	0.53	0.53	-	1,173,157
Dec 18, 2025	0.50	0.55	0.50	0.53	0.53	-	60,239
Dec 17, 2025	0.53	0.54	0.50	0.53	0.53	-	4,133,253
Dec 16, 2025	0.55	0.55	0.50	0.53	0.53	-4.55%	1,276,790
Dec 15, 2025	0.55	0.55	0.50	0.55	0.55	-	135,105
Dec 12, 2025	0.55	0.55	0.50	0.55	0.55	-	333,111
Dec 11, 2025	0.53	0.58	0.51	0.55	0.55	4.76%	3,620,145
Dec 10, 2025	0.58	0.63	0.50	0.53	0.53	-8.70%	6,105,863
Dec 9, 2025	0.58	0.63	0.55	0.58	0.58	-	2,011,443
Dec 8, 2025	0.55	0.63	0.56	0.58	0.58	4.55%	5,388,929
Dec 5, 2025	0.54	0.65	0.50	0.55	0.55	-	17,434,225
Dec 4, 2025	0.63	0.65	0.50	0.55	0.55	4.76%	29,116,630
Dec 3, 2025	0.38	0.55	0.35	0.53	0.53	40.00%	7,909,177
Dec 2, 2025	0.38	0.40	0.38	0.38	0.38	-	3,097,808
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 28, 2025	0.38	0.40	0.38	0.38	0.38	-	2,030,550
Nov 27, 2025	0.38	0.40	0.35	0.38	0.38	-	8,101,438
Nov 26, 2025	0.38	0.35	0.30	0.38	0.38	-	3,300,000
Nov 25, 2025	0.38	0.40	0.35	0.38	0.38	-	8,815
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 21, 2025	0.38	0.40	0.38	0.38	0.38	-	72,787
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Nov 19, 2025	0.38	0.40	0.36	0.38	0.38	-	675,686
Nov 18, 2025	0.38	0.40	0.37	0.38	0.38	-	720,654
Nov 17, 2025	0.38	0.45	0.40	0.38	0.38	-	5,779,164
Nov 14, 2025	0.38	0.40	0.38	0.38	0.38	-	2,357,268
Nov 13, 2025	0.38	0.40	0.38	0.38	0.38	-	6,222,754
Nov 12, 2025	0.43	0.45	0.38	0.38	0.38	-11.76%	3,170,404
Nov 11, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Nov 10, 2025	0.43	0.43	0.40	0.43	0.43	-	666,527