Norsyn Crop Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.45	21.19	20.45	21.11	21.11	1.83%	1,760,188
Jul 31, 2025	21.33	21.33	20.52	20.73	20.58	-2.54%	1,480,159
Jul 30, 2025	21.12	21.80	21.05	21.27	21.12	1.00%	2,398,800
Jul 29, 2025	21.52	21.54	20.86	21.06	20.91	-2.14%	1,804,500
Jul 28, 2025	21.00	21.85	21.00	21.52	21.36	2.97%	2,062,622
Jul 25, 2025	20.67	20.99	20.54	20.90	20.75	1.65%	1,565,700
Jul 24, 2025	20.75	20.80	20.50	20.56	20.41	-0.15%	1,481,559
Jul 23, 2025	20.88	20.88	20.48	20.59	20.44	-0.39%	1,315,200
Jul 22, 2025	20.96	21.14	20.57	20.67	20.52	-1.48%	1,315,100
Jul 21, 2025	20.81	21.18	20.66	20.98	20.83	2.69%	2,118,055
Jul 18, 2025	20.39	20.58	20.26	20.43	20.28	0.94%	1,141,100
Jul 17, 2025	20.53	20.68	20.24	20.24	20.09	-1.41%	1,013,550
Jul 16, 2025	20.20	20.57	20.18	20.53	20.38	1.48%	1,422,600
Jul 15, 2025	20.68	20.71	20.00	20.23	20.08	-1.84%	1,416,000
Jul 14, 2025	20.31	20.74	20.17	20.61	20.46	1.43%	1,452,200
Jul 11, 2025	20.48	20.50	20.02	20.32	20.17	-0.25%	897,605
Jul 10, 2025	20.48	20.50	20.20	20.37	20.22	0.05%	900,400
Jul 9, 2025	20.50	20.59	20.19	20.36	20.21	-	1,189,600
Jul 8, 2025	20.31	20.49	20.16	20.36	20.21	0.69%	1,441,400
Jul 7, 2025	19.77	20.24	19.69	20.22	20.07	1.71%	1,360,830
Jul 4, 2025	20.24	20.24	19.77	19.88	19.74	-1.63%	1,119,100
Jul 3, 2025	20.21	20.30	19.95	20.21	20.06	0.55%	1,185,600
Jul 2, 2025	20.13	20.24	19.84	20.10	19.95	0.30%	1,053,100
Jul 1, 2025	20.10	20.30	19.85	20.04	19.89	-0.40%	1,300,200
Jun 30, 2025	19.95	20.18	19.86	20.12	19.97	1.16%	1,372,647
Jun 27, 2025	19.70	19.92	19.46	19.89	19.75	0.96%	1,365,230
Jun 26, 2025	19.76	19.80	19.41	19.70	19.56	0.05%	1,138,200
Jun 25, 2025	19.89	19.99	19.49	19.69	19.55	-0.25%	1,426,600
Jun 24, 2025	19.46	19.92	19.26	19.74	19.60	2.81%	1,861,500
Jun 23, 2025	19.05	19.35	18.77	19.20	19.06	0.58%	1,638,200
Jun 20, 2025	19.02	19.88	18.64	19.09	18.95	0.69%	2,458,800
Jun 19, 2025	19.39	19.50	18.81	18.96	18.82	-2.22%	1,625,300
Jun 18, 2025	19.70	19.96	19.29	19.39	19.25	-1.92%	1,673,400
Jun 17, 2025	20.00	20.28	19.61	19.77	19.63	0.51%	2,395,500
Jun 16, 2025	19.83	20.04	19.59	19.67	19.53	-0.86%	1,691,855
Jun 13, 2025	20.29	20.65	19.71	19.84	19.70	-2.31%	2,879,530
Jun 12, 2025	19.97	21.09	19.83	20.31	20.16	1.30%	3,011,100
Jun 11, 2025	19.98	20.27	19.88	20.05	19.90	0.35%	1,415,900
Jun 10, 2025	20.28	20.39	19.73	19.98	19.84	-0.60%	2,486,800
Jun 9, 2025	19.79	20.25	19.65	20.10	19.95	1.57%	2,429,676
Jun 6, 2025	19.54	20.15	19.46	19.79	19.65	0.82%	3,223,500
Jun 5, 2025	19.39	19.79	19.24	19.63	19.49	1.29%	2,721,257
Jun 4, 2025	19.31	19.45	19.03	19.38	19.24	0.88%	1,289,200
Jun 3, 2025	18.80	19.24	18.80	19.21	19.07	1.64%	1,381,000
May 30, 2025	19.19	19.35	18.86	18.90	18.76	-1.51%	1,242,500
May 29, 2025	19.00	19.31	18.80	19.19	19.05	0.52%	1,940,400
May 28, 2025	19.37	19.99	18.90	19.09	18.95	-1.34%	2,822,318
May 27, 2025	18.87	20.28	18.68	19.35	19.21	2.49%	3,500,976
May 26, 2025	18.93	19.12	18.56	18.88	18.74	0.21%	1,707,188
May 23, 2025	18.75	20.06	18.70	18.84	18.70	-1.10%	2,791,200