Narf Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.50	0.50	0.45	0.48	0.48	-	1,166,760
May 21, 2026	0.49	0.50	0.45	0.48	0.48	-	508,755
May 20, 2026	0.53	0.53	0.45	0.48	0.48	-9.52%	1,736,777
May 19, 2026	0.53	0.55	0.50	0.53	0.53	-	381,331
May 18, 2026	0.53	0.55	0.50	0.53	0.53	-	100,745
May 15, 2026	0.53	0.53	0.53	0.53	0.53	-	-
May 14, 2026	0.53	0.53	0.53	0.53	0.53	-	-
May 13, 2026	0.53	0.53	0.49	0.53	0.53	-	1,374,190
May 12, 2026	0.53	0.55	0.50	0.53	0.53	-	901,605
May 11, 2026	0.53	0.50	0.50	0.53	0.53	-	100,000
May 8, 2026	0.53	0.54	0.50	0.53	0.53	-	374,069
May 7, 2026	0.55	0.55	0.50	0.53	0.53	-4.55%	997,418
May 6, 2026	0.55	0.57	0.57	0.55	0.55	-	174,564
May 5, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 1, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 30, 2026	0.55	0.52	0.50	0.55	0.55	-	500,666
Apr 29, 2026	0.55	0.50	0.50	0.55	0.55	-	7,356
Apr 28, 2026	0.55	0.60	0.50	0.55	0.55	-	194,999
Apr 27, 2026	0.58	0.58	0.55	0.55	0.55	-4.35%	255,344
Apr 24, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 23, 2026	0.60	0.60	0.55	0.58	0.58	-4.17%	604,065
Apr 22, 2026	0.60	0.65	0.55	0.60	0.60	-0.99%	12,620,170
Apr 21, 2026	0.55	0.61	0.50	0.61	0.61	10.18%	1,989,392
Apr 20, 2026	0.55	0.60	0.50	0.55	0.55	-	8,329,215
Apr 17, 2026	0.55	0.59	0.51	0.55	0.55	-	3,521,506
Apr 16, 2026	0.60	0.65	0.49	0.55	0.55	4.76%	10,396,580
Apr 15, 2026	0.53	0.55	0.45	0.53	0.53	-	3,948,836
Apr 14, 2026	0.53	0.52	0.50	0.53	0.53	5.00%	1,048,311
Apr 13, 2026	0.53	0.50	0.49	0.50	0.50	-4.76%	164,707
Apr 10, 2026	0.60	0.65	0.50	0.53	0.53	-12.50%	8,082,009
Apr 9, 2026	0.50	0.70	0.50	0.60	0.60	20.00%	20,316,160
Apr 8, 2026	0.43	0.51	0.40	0.50	0.50	17.65%	5,635,086
Apr 7, 2026	0.43	0.41	0.41	0.43	0.43	-	281,441
Apr 2, 2026	0.43	0.45	0.40	0.43	0.43	-	23,842,940
Apr 1, 2026	0.43	0.44	0.41	0.43	0.43	-	117,740
Mar 31, 2026	0.45	0.45	0.40	0.43	0.43	-5.56%	792,714
Mar 30, 2026	0.50	0.53	0.40	0.45	0.45	-10.00%	481,626
Mar 27, 2026	0.50	0.47	0.45	0.50	0.50	-	267,978
Mar 26, 2026	0.50	0.55	0.45	0.50	0.50	-	588,952
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 24, 2026	0.50	0.47	0.47	0.50	0.50	-	1,139,938
Mar 23, 2026	0.50	0.59	0.40	0.50	0.50	-	5,267,356
Mar 20, 2026	0.48	0.55	0.49	0.50	0.50	5.26%	1,435,636
Mar 19, 2026	0.48	0.49	0.49	0.48	0.48	-6.86%	388,377
Mar 18, 2026	0.49	0.50	0.48	0.51	0.51	5.15%	1,699,088
Mar 17, 2026	0.49	0.49	0.47	0.49	0.49	-	246,042
Mar 16, 2026	0.53	0.55	0.47	0.49	0.49	-7.62%	2,984,609
Mar 13, 2026	0.55	0.57	0.57	0.53	0.53	-4.55%	350,000
Mar 12, 2026	0.55	0.52	0.52	0.55	0.55	-	3,092,848
Mar 11, 2026	0.55	0.52	0.50	0.55	0.55	10.00%	35,638