Narf Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.55	0.65	0.50	0.53	0.53	-12.50%	6,082,010
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	0.53	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
Mar 10, 2026	0.53	0.59	0.50	0.50	0.50	-4.76%	1,885,470
Mar 9, 2026	0.53	0.51	0.51	0.53	0.53	-0.94%	100,000
Mar 6, 2026	0.53	0.55	0.50	0.53	0.53	0.95%	2,111,746
Mar 5, 2026	0.55	0.59	0.50	0.53	0.53	-12.50%	536,360
Mar 4, 2026	0.50	0.63	0.45	0.60	0.60	44.23%	5,341,586
Mar 3, 2026	0.48	0.55	0.42	0.42	0.42	-12.42%	634,230
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	0.45	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	0.41	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