Norsyn Crop Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	23.79	25.08	23.79	25.03	-	0.72%	593,000
Feb 5, 2026	24.69	25.06	24.58	24.85	24.85	0.40%	3,284,567
Feb 4, 2026	24.98	25.30	24.64	24.75	24.75	-	4,777,800
Feb 3, 2026	24.38	24.75	24.06	24.75	24.75	1.94%	3,263,700
Feb 2, 2026	24.90	25.15	24.21	24.28	24.28	-2.76%	4,348,400
Jan 30, 2026	23.79	25.25	23.76	24.97	24.97	4.65%	8,178,231
Jan 29, 2026	23.80	24.34	23.52	23.86	23.86	-0.25%	2,582,100
Jan 28, 2026	24.16	24.33	23.89	23.92	23.92	-1.03%	2,380,000
Jan 27, 2026	24.78	24.90	23.70	24.17	24.17	-3.36%	4,308,500
Jan 26, 2026	24.73	25.47	24.37	25.01	25.01	1.17%	6,026,643
Jan 23, 2026	24.65	24.76	24.42	24.72	24.72	0.28%	3,346,361
Jan 22, 2026	24.51	24.73	24.41	24.65	24.65	0.08%	2,526,233
Jan 21, 2026	24.52	24.64	24.00	24.63	24.63	-0.53%	3,292,200
Jan 20, 2026	24.98	24.99	24.50	24.76	24.76	-0.92%	3,766,030
Jan 19, 2026	24.45	24.99	24.27	24.99	24.99	2.63%	5,350,246
Jan 16, 2026	24.75	24.75	24.25	24.35	24.35	-1.62%	4,303,388
Jan 15, 2026	24.44	24.77	24.27	24.75	24.75	1.27%	5,939,900
Jan 14, 2026	24.55	24.66	24.21	24.44	24.44	-0.97%	6,369,954
Jan 13, 2026	24.57	24.79	24.20	24.68	24.68	-0.20%	6,510,654
Jan 12, 2026	24.90	24.98	24.36	24.73	24.73	-1.87%	9,498,844
Jan 9, 2026	25.19	25.57	24.78	25.20	25.20	-5.90%	12,010,590
Jan 8, 2026	26.43	27.06	24.48	26.78	26.78	-1.36%	19,210,000
Jan 7, 2026	27.15	28.21	27.15	27.15	27.15	-10.01%	11,185,560
Jan 6, 2026	28.90	30.17	28.88	30.17	30.17	9.99%	11,813,720
Jan 5, 2026	25.00	27.43	24.94	27.43	27.43	9.98%	9,948,200
Dec 31, 2025	22.76	24.94	22.30	24.94	24.94	10.01%	9,266,800
Dec 30, 2025	22.80	22.80	22.41	22.67	22.67	-0.22%	1,819,746
Dec 29, 2025	22.35	22.77	22.18	22.72	22.72	1.38%	2,564,100
Dec 26, 2025	22.28	22.50	22.02	22.41	22.41	0.67%	2,233,346
Dec 25, 2025	22.00	22.26	21.65	22.26	22.26	1.78%	1,820,600
Dec 24, 2025	21.71	22.00	21.63	21.87	21.87	0.74%	1,442,446
Dec 23, 2025	21.55	21.91	21.41	21.71	21.71	0.51%	1,803,000
Dec 22, 2025	21.96	21.96	21.58	21.60	21.60	-0.74%	1,506,900
Dec 19, 2025	21.21	21.80	21.18	21.76	21.76	2.69%	1,995,600
Dec 18, 2025	20.71	21.41	20.60	21.19	21.19	2.32%	2,479,700
Dec 17, 2025	20.85	20.89	20.23	20.71	20.71	0.15%	1,822,600
Dec 16, 2025	21.27	21.27	20.66	20.68	20.68	-2.91%	1,770,800
Dec 15, 2025	21.13	21.48	20.92	21.30	21.30	-0.05%	2,096,200
Dec 12, 2025	21.74	21.98	21.31	21.31	21.31	-1.93%	2,187,300
Dec 11, 2025	22.42	22.54	21.65	21.73	21.73	-3.08%	3,240,700
Dec 10, 2025	23.01	23.25	22.40	22.42	22.42	-2.31%	3,927,873
Dec 9, 2025	23.56	23.74	22.82	22.95	22.95	-3.77%	7,263,000
Dec 8, 2025	23.19	25.50	23.04	23.85	23.85	2.89%	10,404,390
Dec 5, 2025	22.77	23.40	22.51	23.18	23.18	1.71%	2,102,500
Dec 4, 2025	23.00	23.15	22.62	22.79	22.79	-1.60%	2,272,700
Dec 3, 2025	23.29	23.69	22.82	23.16	23.16	-0.98%	2,416,200
Dec 2, 2025	23.42	23.88	22.96	23.39	23.39	0.17%	2,812,751
Dec 1, 2025	22.89	23.70	22.81	23.35	23.35	2.01%	3,177,900
Nov 28, 2025	22.73	22.90	22.45	22.89	22.89	1.02%	1,671,800
Nov 27, 2025	22.44	22.94	21.90	22.66	22.66	0.98%	2,276,925