AgriNurture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	2,098,000
Dec 10, 2025	0.53	0.55	0.51	0.55	0.55	7.84%	2,235,000
Dec 9, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	521,000
Dec 5, 2025	0.52	0.53	0.50	0.52	0.52	-	585,000
Dec 4, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	140,000
Dec 3, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	2,040,000
Dec 2, 2025	0.49	0.50	0.49	0.50	0.50	3.09%	1,390,000
Dec 1, 2025	0.47	0.49	0.47	0.49	0.49	2.11%	970,000
Nov 28, 2025	0.48	0.48	0.46	0.48	0.48	-	910,000
Nov 27, 2025	0.47	0.48	0.46	0.48	0.48	-	350,000
Nov 26, 2025	0.47	0.48	0.46	0.48	0.48	1.06%	870,000
Nov 25, 2025	0.48	0.48	0.46	0.47	0.47	-	90,000
Nov 24, 2025	0.47	0.47	0.47	0.47	0.47	-	120,000
Nov 21, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	900,000
Nov 20, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	800,000
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	90,000
Nov 18, 2025	0.43	0.44	0.43	0.44	0.44	-	210,000
Nov 17, 2025	0.42	0.44	0.42	0.44	0.44	2.35%	60,000
Nov 14, 2025	0.42	0.44	0.42	0.43	0.43	1.19%	610,000
Nov 13, 2025	0.42	0.42	0.42	0.42	0.42	-	1,000,000
Nov 12, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	-	90,000
Nov 10, 2025	0.41	0.42	0.40	0.42	0.42	1.20%	130,000
Nov 7, 2025	0.40	0.42	0.40	0.42	0.42	-	200,000
Nov 6, 2025	0.41	0.42	0.41	0.42	0.42	-	20,000
Nov 5, 2025	0.40	0.42	0.40	0.42	0.42	-	230,000
Nov 4, 2025	0.41	0.42	0.40	0.42	0.42	-1.19%	200,000