Narf Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	1,086,996
Oct 14, 2026	0.38	0.39	0.35	0.36	0.36	-4.00%	1,024,184
Oct 13, 2026	0.40	0.40	0.35	0.38	0.38	-	203,713
Oct 12, 2026	0.35	0.40	0.35	0.38	0.38	-	3,399
Oct 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 7, 2026	0.38	0.39	0.36	0.38	0.38	-	2,610,805
Oct 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Oct 5, 2026	0.38	0.40	0.35	0.38	0.38	-	1,173
Oct 2, 2026	0.36	0.36	0.36	0.38	0.38	-	3,333,334
Oct 1, 2026	0.45	0.45	0.36	0.38	0.38	-6.25%	516,886
Sep 30, 2026	0.35	0.45	0.35	0.40	0.40	-	4,728
Sep 29, 2026	0.45	0.45	0.45	0.40	0.40	-	11,731
Sep 28, 2026	0.45	0.45	0.35	0.40	0.40	-	1,700,002
Sep 25, 2026	0.40	0.45	0.35	0.40	0.40	-	8,854
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 22, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 21, 2026	0.35	0.45	0.35	0.40	0.40	-	21,174
Sep 18, 2026	0.36	0.36	0.36	0.40	0.40	-	114,548
Sep 17, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 16, 2026	0.45	0.45	0.35	0.40	0.40	-	1,104
Sep 15, 2026	0.39	0.45	0.35	0.40	0.40	-	2,333,572
Sep 14, 2026	0.40	0.45	0.35	0.40	0.40	-	546,303
Sep 11, 2026	0.40	0.45	0.35	0.40	0.40	-	1,203,088
Sep 10, 2026	0.36	0.45	0.35	0.40	0.40	-	741,121
Sep 9, 2026	0.40	0.38	0.38	0.40	0.40	-	576,306
Sep 8, 2026	0.40	0.38	0.38	0.40	0.40	11.73%	34,175
Sep 7, 2026	0.40	0.36	0.36	0.36	0.36	-10.50%	102,857
Sep 4, 2026	0.40	0.45	0.45	0.40	0.40	-	5,175
Sep 3, 2026	0.40	0.45	0.35	0.40	0.40	-	2,972,272
Sep 2, 2026	0.45	0.45	0.40	0.40	0.40	-	105,727
Sep 1, 2026	0.35	0.35	0.35	0.40	0.40	21.21%	5,561,645
Aug 28, 2026	0.30	0.35	0.33	0.33	0.33	10.00%	154,507
Aug 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 25, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 24, 2026	0.33	0.33	0.33	0.30	0.30	-	4,033,085
Aug 21, 2026	0.30	0.33	0.26	0.30	0.30	-	54,000
Aug 20, 2026	0.28	0.30	0.25	0.30	0.30	9.09%	2,863,623
Aug 19, 2026	0.30	0.30	0.30	0.28	0.28	-15.38%	836,499
Aug 18, 2026	0.30	0.30	0.30	0.33	0.33	-	200,000
Aug 17, 2026	0.35	0.35	0.35	0.33	0.33	-	307,074
Aug 14, 2026	0.33	0.33	0.30	0.33	0.33	-	435,767
Aug 13, 2026	0.31	0.31	0.30	0.33	0.33	-	250,897
Aug 12, 2026	0.33	0.35	0.31	0.33	0.33	-	470,467
Aug 11, 2026	0.33	0.34	0.30	0.33	0.33	-18.75%	3,277,196
Aug 10, 2026	0.35	0.40	0.40	0.40	0.40	6.67%	585,248
Aug 7, 2026	0.38	0.35	0.35	0.38	0.38	-	162,057
Aug 6, 2026	0.38	0.40	0.35	0.38	0.38	-	194,500