AgriNurture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.54	0.56	0.54	0.56	0.56	5.66%	10,416,000
Feb 26, 2026	0.55	0.58	0.53	0.53	0.53	-3.64%	2,233,000
Feb 25, 2026	0.52	0.55	0.51	0.55	0.55	5.77%	754,000
Feb 24, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	386,000
Feb 23, 2026	0.53	0.53	0.52	0.53	0.53	-	69,000
Feb 20, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	12,000
Feb 19, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	351,000
Feb 18, 2026	0.54	0.56	0.50	0.54	0.54	-	11,668,000
Feb 16, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	399,000
Feb 13, 2026	0.49	0.56	0.49	0.55	0.55	10.00%	11,926,000
Feb 12, 2026	0.50	0.50	0.48	0.50	0.50	-	240,000
Feb 11, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	972,000
Feb 10, 2026	0.52	0.52	0.50	0.51	0.51	-1.92%	616,000
Feb 9, 2026	0.52	0.52	0.51	0.52	0.52	-	87,000
Feb 6, 2026	0.51	0.53	0.51	0.52	0.52	-	84,000
Feb 5, 2026	0.52	0.53	0.51	0.52	0.52	-	474,000
Feb 4, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	989,000
Feb 3, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	10,179,000
Feb 2, 2026	0.55	0.57	0.50	0.53	0.53	-3.64%	2,614,000
Jan 30, 2026	0.51	0.58	0.51	0.55	0.55	5.77%	8,713,000
Jan 29, 2026	0.52	0.54	0.51	0.52	0.52	-3.70%	357,000
Jan 28, 2026	0.54	0.54	0.51	0.54	0.54	-	262,000
Jan 27, 2026	0.52	0.54	0.52	0.54	0.54	-	81,000
Jan 26, 2026	0.54	0.54	0.53	0.54	0.54	-	35,000
Jan 23, 2026	0.53	0.54	0.52	0.54	0.54	-	370,000
Jan 22, 2026	0.53	0.54	0.53	0.54	0.54	-	227,000
Jan 21, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	141,000
Jan 20, 2026	0.54	0.55	0.51	0.55	0.55	1.85%	6,768,000
Jan 19, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	225,000
Jan 16, 2026	0.54	0.55	0.52	0.55	0.55	1.85%	276,000
Jan 15, 2026	0.53	0.55	0.51	0.54	0.54	1.89%	6,703,000
Jan 14, 2026	0.53	0.53	0.52	0.53	0.53	-	241,000
Jan 13, 2026	0.53	0.53	0.51	0.53	0.53	-	35,000
Jan 12, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	404,000
Jan 9, 2026	0.53	0.54	0.53	0.54	0.54	-	251,000
Jan 8, 2026	0.57	0.57	0.52	0.54	0.54	-5.26%	1,626,000
Jan 7, 2026	0.57	0.57	0.56	0.57	0.57	-	257,000
Jan 6, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	5,689,000
Jan 5, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	172,000
Jan 2, 2026	0.54	0.54	0.52	0.54	0.54	-	254,000
Dec 29, 2025	0.53	0.54	0.51	0.54	0.54	1.89%	7,134,000
Dec 26, 2025	0.53	0.53	0.52	0.53	0.53	-	118,000
Dec 23, 2025	0.52	0.53	0.51	0.53	0.53	-1.85%	425,000
Dec 22, 2025	0.56	0.56	0.52	0.54	0.54	-3.57%	1,021,000
Dec 19, 2025	0.58	0.58	0.53	0.56	0.56	-3.45%	1,617,000
Dec 18, 2025	0.56	0.58	0.55	0.58	0.58	1.75%	236,000
Dec 17, 2025	0.57	0.59	0.57	0.57	0.57	-1.72%	6,904,000
Dec 16, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	1,226,000
Dec 15, 2025	0.58	0.59	0.56	0.59	0.59	1.72%	6,869,000
Dec 12, 2025	0.56	0.58	0.56	0.58	0.58	1.75%	4,899,000