Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.88	0.89	0.87	0.89	0.89	-1.11%	23,200
Sep 25, 2025	0.90	0.90	0.90	0.90	0.90	-	4,000
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	3.45%	13,780
Sep 23, 2025	0.92	0.92	0.87	0.87	0.87	-5.43%	40,500
Sep 22, 2025	0.90	0.92	0.90	0.92	0.92	2.79%	7,800
Sep 19, 2025	0.92	0.92	0.90	0.90	0.90	-2.72%	18,518
Sep 18, 2025	0.91	0.92	0.91	0.92	0.92	2.22%	16,180
Sep 17, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	57,128
Sep 16, 2025	0.92	0.93	0.91	0.92	0.92	-	21,587
Sep 15, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	20,728
Sep 12, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Sep 11, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	10,000
Sep 10, 2025	0.92	0.92	0.92	0.92	0.92	2.22%	3,400
Sep 9, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	46,427
Sep 8, 2025	0.93	0.93	0.90	0.92	0.92	0.55%	38,651
Sep 5, 2025	0.93	0.93	0.92	0.92	0.92	-1.61%	5,100
Sep 4, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Sep 3, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	1,455
Sep 2, 2025	0.97	0.97	0.93	0.94	0.94	-1.05%	53,935
Sep 1, 2025	0.93	0.96	0.93	0.95	0.95	3.26%	50,891
Aug 29, 2025	0.89	0.92	0.89	0.92	0.92	3.95%	62,706
Aug 28, 2025	0.86	0.89	0.86	0.89	0.89	0.57%	82,538
Aug 27, 2025	0.88	0.89	0.86	0.88	0.88	-0.56%	51,944
Aug 26, 2025	0.86	0.89	0.86	0.89	0.89	2.91%	2,960
Aug 25, 2025	0.88	0.88	0.86	0.86	0.86	-3.37%	12,910
Aug 22, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Aug 21, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Aug 20, 2025	0.89	0.89	0.89	0.89	0.89	3.49%	7,647
Aug 19, 2025	0.89	0.89	0.83	0.86	0.86	-3.37%	30,568
Aug 18, 2025	0.86	0.89	0.86	0.89	0.89	1.14%	15,816
Aug 15, 2025	0.86	0.88	0.82	0.88	0.88	-1.12%	30,100
Aug 14, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Aug 13, 2025	0.86	0.89	0.86	0.89	0.89	-	12,420
Aug 12, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Aug 11, 2025	0.89	0.89	0.86	0.89	0.89	0.56%	8,716
Aug 8, 2025	0.89	0.89	0.89	0.89	0.89	-	26,432
Aug 7, 2025	0.86	0.89	0.86	0.89	0.89	3.51%	56,240
Aug 6, 2025	0.86	0.86	0.84	0.86	0.86	3.64%	75,260
Aug 5, 2025	0.82	0.83	0.82	0.83	0.83	3.12%	38,344
Aug 4, 2025	0.81	0.82	0.80	0.80	0.80	-1.84%	1,823
Aug 1, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Jul 31, 2025	0.81	0.83	0.81	0.82	0.82	1.24%	17,089
Jul 30, 2025	0.85	0.85	0.81	0.81	0.81	-1.83%	12,786
Jul 29, 2025	0.83	0.84	0.79	0.82	0.82	-0.61%	105,735
Jul 28, 2025	0.75	0.90	0.74	0.83	0.83	13.01%	277,273
Jul 25, 2025	0.74	0.75	0.73	0.73	0.73	-	43,300
Jul 24, 2025	0.75	0.75	0.73	0.73	0.73	-2.67%	8,888
Jul 23, 2025	0.72	0.75	0.72	0.75	0.75	4.90%	40,388
Jul 22, 2025	0.72	0.72	0.70	0.72	0.72	-1.38%	54,965
Jul 21, 2025	0.70	0.73	0.70	0.73	0.73	-0.68%	75,750