Narf Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.45	0.49	0.48	0.48	0.48	5.56%	2,017,412
Feb 27, 2026	0.45	0.50	0.48	0.45	0.45	12.50%	1,547,537
Feb 26, 2026	0.45	0.44	0.40	0.40	0.40	-11.11%	220,381
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Feb 24, 2026	0.45	0.44	0.44	0.45	0.45	-	37,246
Feb 23, 2026	0.44	0.44	0.44	0.45	0.45	-	33,942
Feb 20, 2026	0.45	0.45	0.45	0.45	0.45	-	3,000,000
Feb 19, 2026	0.45	0.49	0.44	0.45	0.45	-	2,947,578
Feb 18, 2026	0.45	0.50	0.43	0.45	0.45	2.27%	1,521,410
Feb 17, 2026	0.40	0.47	0.40	0.44	0.44	7.32%	1,830,188
Feb 16, 2026	0.41	0.45	0.37	0.41	0.41	-	241,893
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 12, 2026	0.41	0.40	0.38	0.41	0.41	-	2,516,809
Feb 11, 2026	0.41	0.43	0.37	0.41	0.41	-	10,890,000
Feb 10, 2026	0.41	0.43	0.42	0.41	0.41	-	14,032
Feb 9, 2026	0.41	0.45	0.37	0.41	0.41	-	67,201
Feb 6, 2026	0.41	0.43	0.43	0.41	0.41	-	2,321,246
Feb 5, 2026	0.41	0.44	0.44	0.41	0.41	-	9,950
Feb 4, 2026	0.41	0.45	0.37	0.41	0.41	-	6,170
Feb 3, 2026	0.41	0.45	0.43	0.41	0.41	-	57,300
Feb 2, 2026	0.41	0.45	0.37	0.41	0.41	-	955
Jan 30, 2026	0.41	0.43	0.43	0.41	0.41	-	482,365
Jan 29, 2026	0.43	0.45	0.37	0.41	0.41	-3.53%	204,947
Jan 28, 2026	0.43	0.43	0.39	0.43	0.43	-	7,263,675
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jan 26, 2026	0.48	0.48	0.41	0.43	0.43	-10.53%	3,935,575
Jan 23, 2026	0.45	0.50	0.45	0.48	0.48	-	149,338
Jan 22, 2026	0.48	0.50	0.45	0.48	0.48	1.06%	11,840
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