Nightfood Holdings, Inc. (NGTFD)
OTCMKTS · Delayed Price · Currency is USD
3.160
+0.280 (9.72%)
At close: Oct 22, 2026
Nightfood Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.74 | 4.05 | 2.60 | 3.16 | 3.16 | 9.72% | 90,869 |
| Oct 21, 2026 | 3.50 | 3.55 | 2.50 | 2.88 | 2.88 | -11.38% | 54,787 |
| Oct 20, 2026 | 3.90 | 5.22 | 3.10 | 3.25 | 3.25 | -9.72% | 27,432 |
| Oct 19, 2026 | 3.00 | 3.75 | 3.00 | 3.60 | 3.60 | 14.29% | 3,819 |
| Oct 16, 2026 | 3.17 | 3.45 | 3.00 | 3.15 | 3.15 | -3.93% | 4,624 |
| Oct 15, 2026 | 3.17 | 3.45 | 3.02 | 3.28 | 3.28 | 3.60% | 4,065 |
| Oct 14, 2026 | 3.59 | 3.74 | 3.15 | 3.17 | 3.16 | -8.26% | 5,808 |
| Oct 13, 2026 | 3.90 | 3.90 | 3.39 | 3.45 | 3.45 | -11.78% | 2,273 |
| Oct 12, 2026 | 3.60 | 3.91 | 3.23 | 3.91 | 3.91 | 13.35% | 2,126 |
| Oct 9, 2026 | 3.15 | 3.60 | 3.15 | 3.45 | 3.45 | 9.52% | 4,086 |
| Oct 8, 2026 | 3.15 | 3.69 | 3.15 | 3.15 | 3.15 | -6.67% | 6,542 |
| Oct 7, 2026 | 3.30 | 3.54 | 3.05 | 3.38 | 3.37 | -3.68% | 5,135 |
| Oct 6, 2026 | 3.60 | 3.60 | 3.05 | 3.50 | 3.50 | 1.13% | 9,556 |
| Oct 5, 2026 | 3.63 | 3.75 | 3.47 | 3.47 | 3.46 | -4.55% | 2,331 |
| Oct 2, 2026 | 3.75 | 3.75 | 3.60 | 3.63 | 3.63 | -2.81% | 2,981 |
| Oct 1, 2026 | 3.96 | 4.05 | 3.57 | 3.74 | 3.73 | 4.51% | 6,497 |
| Sep 30, 2026 | 4.35 | 4.37 | 3.33 | 3.57 | 3.57 | -17.84% | 23,209 |
| Sep 29, 2026 | 4.20 | 4.50 | 4.05 | 4.35 | 4.35 | 1.75% | 1,629 |
| Sep 28, 2026 | 4.20 | 4.28 | 3.84 | 4.28 | 4.27 | 1.06% | 2,482 |
| Sep 25, 2026 | 4.20 | 4.35 | 3.83 | 4.23 | 4.23 | 1.44% | 8,018 |
| Sep 24, 2026 | 4.20 | 4.25 | 3.78 | 4.17 | 4.17 | 1.02% | 6,317 |
| Sep 23, 2026 | 4.50 | 4.65 | 4.07 | 4.13 | 4.13 | -8.27% | 6,618 |
| Sep 22, 2026 | 4.32 | 4.73 | 4.05 | 4.50 | 4.50 | 0.67% | 7,556 |
| Sep 21, 2026 | 4.35 | 5.63 | 4.08 | 4.47 | 4.47 | 9.56% | 19,779 |
| Sep 18, 2026 | 4.43 | 4.43 | 4.02 | 4.08 | 4.08 | -6.21% | 1,283 |
| Sep 17, 2026 | 3.90 | 4.35 | 3.90 | 4.35 | 4.35 | 0.69% | 2,527 |
| Sep 16, 2026 | 4.35 | 4.37 | 4.07 | 4.32 | 4.32 | 1.84% | 1,030 |
| Sep 15, 2026 | 4.20 | 4.50 | 3.90 | 4.24 | 4.24 | 1.00% | 7,606 |
| Sep 14, 2026 | 4.65 | 4.65 | 4.05 | 4.20 | 4.20 | -9.09% | 8,783 |
| Sep 11, 2026 | 4.52 | 4.66 | 4.50 | 4.62 | 4.62 | -2.53% | 7,443 |
| Sep 10, 2026 | 4.50 | 4.95 | 4.50 | 4.74 | 4.74 | 2.27% | 3,018 |
| Sep 9, 2026 | 4.38 | 4.80 | 4.35 | 4.64 | 4.63 | 6.55% | 6,482 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -3.01% | 3,642 |
| Sep 4, 2026 | 4.37 | 4.50 | 4.35 | 4.49 | 4.48 | -0.33% | 1,834 |
| Sep 3, 2026 | 4.43 | 4.86 | 4.41 | 4.50 | 4.50 | 2.04% | 6,124 |
| Sep 2, 2026 | 4.88 | 5.25 | 4.17 | 4.41 | 4.41 | -9.54% | 10,201 |
| Sep 1, 2026 | 5.15 | 5.25 | 4.67 | 4.88 | 4.87 | -7.14% | 5,378 |
| Aug 31, 2026 | 5.70 | 5.85 | 5.10 | 5.25 | 5.25 | -12.06% | 1,593 |
| Aug 28, 2026 | 5.82 | 5.97 | 5.07 | 5.97 | 5.97 | 7.39% | 2,167 |
| Aug 27, 2026 | 5.33 | 5.63 | 4.88 | 5.56 | 5.56 | 0.16% | 4,593 |
| Aug 26, 2026 | 4.71 | 5.61 | 4.65 | 5.55 | 5.55 | 19.35% | 8,177 |
| Aug 25, 2026 | 4.65 | 5.37 | 4.40 | 4.65 | 4.65 | -13.41% | 3,388 |
| Aug 24, 2026 | 5.69 | 5.69 | 4.88 | 5.37 | 5.37 | -5.79% | 8,346 |
| Aug 21, 2026 | 5.60 | 6.53 | 5.10 | 5.70 | 5.70 | 4.04% | 54,016 |
| Aug 20, 2026 | 4.34 | 6.45 | 3.98 | 5.48 | 5.48 | 40.47% | 38,364 |
| Aug 19, 2026 | 4.05 | 4.35 | 3.81 | 3.90 | 3.90 | 1.76% | 7,676 |
| Aug 18, 2026 | 4.17 | 4.19 | 3.77 | 3.83 | 3.83 | -1.73% | 6,836 |
| Aug 17, 2026 | 3.45 | 4.04 | 3.38 | 3.90 | 3.90 | 13.54% | 16,063 |
| Aug 14, 2026 | 3.39 | 3.50 | 3.10 | 3.44 | 3.43 | 0.13% | 4,168 |
| Aug 13, 2026 | 3.60 | 3.68 | 3.39 | 3.43 | 3.43 | -2.78% | 6,810 |