Narf Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	0.40	0.40	0.35	0.38	0.38	-	893,710
Aug 4, 2026	0.40	0.39	0.36	0.38	0.38	-13.19%	225,000
Aug 3, 2026	0.40	0.43	0.36	0.43	0.43	8.00%	644,900
Jul 31, 2026	0.50	0.46	0.35	0.40	0.40	-15.79%	7,721,249
Jul 30, 2026	0.48	0.46	0.46	0.48	0.48	-	231,115
Jul 29, 2026	0.48	0.50	0.45	0.48	0.48	-	767,683
Jul 28, 2026	0.48	0.48	0.48	0.48	0.48	-	1,670,970
Jul 27, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 24, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 23, 2026	0.48	0.50	0.45	0.48	0.48	-	1,494,995
Jul 22, 2026	0.48	0.49	0.49	0.48	0.48	-	1,000,000
Jul 21, 2026	0.48	0.48	0.48	0.48	0.48	-	31,806
Jul 20, 2026	0.48	0.48	0.48	0.48	0.48	5.56%	-
Jul 17, 2026	0.48	0.45	0.45	0.45	0.45	-	900
Jul 16, 2026	0.48	0.50	0.45	0.45	0.45	-5.26%	206,875
Jul 15, 2026	0.45	0.45	0.45	0.48	0.48	-	762,696
Jul 14, 2026	0.48	0.49	0.44	0.48	0.48	-	204,929
Jul 13, 2026	0.48	0.49	0.49	0.48	0.48	-	900,000
Jul 10, 2026	0.48	0.50	0.45	0.48	0.48	-	305,977
Jul 9, 2026	0.43	0.50	0.45	0.48	0.48	11.76%	1,611,555
Jul 8, 2026	0.43	0.45	0.40	0.43	0.43	-	1,800,341
Jul 7, 2026	0.43	0.45	0.40	0.43	0.43	-	25,769
Jul 6, 2026	0.43	0.42	0.42	0.43	0.43	-	88,277
Jul 3, 2026	0.43	0.45	0.42	0.43	0.43	-	9,092
Jul 2, 2026	0.43	0.45	0.40	0.43	0.43	-	761,215
Jul 1, 2026	0.43	0.45	0.40	0.43	0.43	-	9,902
Jun 30, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jun 29, 2026	0.43	0.40	0.40	0.43	0.43	-	500,000
Jun 26, 2026	0.43	0.45	0.45	0.43	0.43	-	335