Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
5.85
-0.41 (-6.55%)
At close: Jun 26, 2026, 4:00 PM EDT
5.88
+0.03 (0.56%)
After-hours: Jun 26, 2026, 7:51 PM EDT
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.17 | 6.26 | 5.67 | 5.85 | 5.85 | -6.55% | 9,233,112 |
| Jun 25, 2026 | 6.44 | 6.63 | 6.16 | 6.26 | 6.26 | -3.25% | 9,044,005 |
| Jun 24, 2026 | 6.46 | 6.70 | 6.39 | 6.47 | 6.47 | 0.15% | 9,549,776 |
| Jun 23, 2026 | 6.15 | 6.48 | 6.10 | 6.46 | 6.46 | 4.03% | 7,617,073 |
| Jun 22, 2026 | 5.87 | 6.25 | 5.86 | 6.21 | 6.21 | 6.15% | 8,792,316 |
| Jun 18, 2026 | 5.56 | 5.86 | 5.41 | 5.85 | 5.85 | 5.03% | 6,904,696 |
| Jun 17, 2026 | 5.55 | 5.69 | 5.51 | 5.57 | 5.57 | 0.91% | 2,597,984 |
| Jun 16, 2026 | 5.47 | 5.64 | 5.40 | 5.52 | 5.52 | 1.47% | 6,502,382 |
| Jun 15, 2026 | 5.46 | 5.54 | 5.27 | 5.44 | 5.44 | -2.16% | 4,264,765 |
| Jun 12, 2026 | 5.15 | 5.57 | 5.13 | 5.56 | 5.56 | 7.96% | 4,332,903 |
| Jun 11, 2026 | 5.20 | 5.32 | 5.14 | 5.15 | 5.15 | -0.58% | 4,097,809 |
| Jun 10, 2026 | 5.12 | 5.27 | 5.05 | 5.18 | 5.18 | 1.57% | 2,976,308 |
| Jun 9, 2026 | 5.28 | 5.37 | 5.25 | 5.32 | 5.10 | 0.19% | 3,324,109 |
| Jun 8, 2026 | 5.45 | 5.49 | 5.27 | 5.31 | 5.09 | -1.48% | 3,300,601 |
| Jun 5, 2026 | 5.25 | 5.45 | 5.24 | 5.39 | 5.17 | 2.47% | 2,725,378 |
| Jun 4, 2026 | 5.20 | 5.30 | 5.20 | 5.26 | 5.04 | 0.77% | 2,422,683 |
| Jun 3, 2026 | 5.26 | 5.32 | 5.20 | 5.22 | 5.00 | -0.38% | 4,332,394 |
| Jun 2, 2026 | 5.27 | 5.30 | 5.20 | 5.24 | 5.02 | -0.57% | 3,185,051 |
| Jun 1, 2026 | 5.10 | 5.33 | 5.05 | 5.27 | 5.05 | 2.33% | 4,356,236 |
| May 29, 2026 | 5.16 | 5.17 | 5.06 | 5.15 | 4.94 | 2.18% | 5,059,462 |
| May 28, 2026 | 5.39 | 5.45 | 5.02 | 5.04 | 4.83 | -3.45% | 5,993,481 |
| May 27, 2026 | 5.30 | 5.30 | 5.17 | 5.22 | 5.00 | -2.06% | 3,391,706 |
| May 26, 2026 | 5.34 | 5.42 | 5.25 | 5.33 | 5.11 | -1.30% | 3,108,055 |
| May 22, 2026 | 5.50 | 5.54 | 5.29 | 5.40 | 5.18 | -1.82% | 2,976,908 |
| May 21, 2026 | 5.60 | 5.65 | 5.48 | 5.50 | 5.27 | -1.79% | 3,581,872 |
| May 20, 2026 | 5.54 | 5.67 | 5.50 | 5.60 | 5.37 | 1.45% | 1,776,038 |
| May 19, 2026 | 5.50 | 5.58 | 5.46 | 5.52 | 5.29 | 0.36% | 2,195,883 |
| May 18, 2026 | 5.47 | 5.62 | 5.46 | 5.50 | 5.27 | 0.55% | 2,002,987 |
| May 15, 2026 | 5.44 | 5.55 | 5.39 | 5.47 | 5.24 | -0.73% | 3,548,352 |
| May 14, 2026 | 5.62 | 5.63 | 5.46 | 5.51 | 5.28 | -1.61% | 2,486,470 |
| May 13, 2026 | 5.87 | 5.88 | 5.51 | 5.60 | 5.37 | -3.95% | 4,017,035 |
| May 12, 2026 | 5.82 | 5.86 | 5.74 | 5.83 | 5.59 | 0.17% | 2,069,238 |
| May 11, 2026 | 5.93 | 5.96 | 5.77 | 5.82 | 5.58 | -1.69% | 2,998,913 |
| May 8, 2026 | 5.90 | 6.02 | 5.86 | 5.92 | 5.68 | 1.02% | 2,247,435 |
| May 7, 2026 | 5.80 | 5.92 | 5.70 | 5.86 | 5.62 | 1.56% | 2,712,420 |
| May 6, 2026 | 5.83 | 5.92 | 5.74 | 5.77 | 5.53 | -3.03% | 2,723,734 |
| May 5, 2026 | 5.82 | 6.02 | 5.74 | 5.95 | 5.70 | 3.66% | 2,885,465 |
| May 4, 2026 | 5.79 | 5.96 | 5.71 | 5.74 | 5.50 | -0.35% | 3,230,622 |
| May 1, 2026 | 5.55 | 5.77 | 5.48 | 5.76 | 5.52 | 3.23% | 2,946,307 |
| Apr 30, 2026 | 5.58 | 5.63 | 5.50 | 5.58 | 5.35 | 0.90% | 3,301,779 |
| Apr 29, 2026 | 5.65 | 5.68 | 5.51 | 5.53 | 5.30 | -1.60% | 2,946,568 |
| Apr 28, 2026 | 5.70 | 5.74 | 5.56 | 5.62 | 5.39 | -0.53% | 2,747,690 |
| Apr 27, 2026 | 5.56 | 5.66 | 5.40 | 5.65 | 5.42 | 1.99% | 6,574,416 |
| Apr 24, 2026 | 5.38 | 5.54 | 5.30 | 5.54 | 5.31 | 1.65% | 3,616,101 |
| Apr 23, 2026 | 5.51 | 5.62 | 5.44 | 5.45 | 5.22 | -1.09% | 5,869,074 |
| Apr 22, 2026 | 5.72 | 5.77 | 5.40 | 5.51 | 5.28 | -5.33% | 12,180,162 |
| Apr 21, 2026 | 6.15 | 6.22 | 5.80 | 5.82 | 5.58 | -3.96% | 2,669,728 |
| Apr 20, 2026 | 6.01 | 6.09 | 5.80 | 6.06 | 5.81 | 0.50% | 3,418,049 |
| Apr 17, 2026 | 5.92 | 6.20 | 5.80 | 6.03 | 5.78 | 2.90% | 6,364,824 |
| Apr 16, 2026 | 5.83 | 5.92 | 5.71 | 5.86 | 5.62 | -0.51% | 3,255,635 |