Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.69	0.69	0.61	0.61	0.61	-7.58%	298,983
Feb 26, 2026	0.70	0.72	0.66	0.66	0.66	-6.38%	131,739
Feb 25, 2026	0.71	0.72	0.71	0.71	0.71	0.71%	66,460
Feb 24, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	143,855
Feb 23, 2026	0.70	0.70	0.68	0.69	0.69	1.47%	10,357
Feb 20, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	10,985
Feb 19, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	30,007
Feb 18, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	31,991
Feb 17, 2026	0.70	0.70	0.70	0.70	0.70	-	1,000
Feb 16, 2026	0.70	0.70	0.68	0.70	0.70	3.73%	4,607
Feb 13, 2026	0.68	0.70	0.67	0.67	0.67	-	57,936
Feb 12, 2026	0.68	0.68	0.67	0.67	0.67	-2.19%	48,718
Feb 11, 2026	0.69	0.69	0.66	0.69	0.69	-2.14%	53,839
Feb 10, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	49,934
Feb 9, 2026	0.71	0.71	0.70	0.70	0.70	-2.11%	29,894
Feb 6, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	22,093
Feb 5, 2026	0.70	0.72	0.70	0.70	0.70	-	31,839
Feb 4, 2026	0.72	0.73	0.70	0.70	0.70	-	22,000
Feb 3, 2026	0.72	0.73	0.70	0.70	0.70	-2.78%	32,667
Feb 2, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	14,003
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	11,625
Jan 29, 2026	0.73	0.74	0.73	0.73	0.73	-	27,826
Jan 28, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	18,162
Jan 27, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	13,347
Jan 26, 2026	0.75	0.75	0.69	0.73	0.73	0.69%	157,030
Jan 23, 2026	0.82	0.82	0.68	0.73	0.73	-11.04%	215,996
Jan 22, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	2,746
Jan 21, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 20, 2026	0.82	0.82	0.82	0.82	0.82	-2.38%	7,000
Jan 19, 2026	0.83	0.84	0.81	0.84	0.84	1.20%	31,500
Jan 16, 2026	0.81	0.83	0.81	0.83	0.83	-	8,166
Jan 15, 2026	0.83	0.83	0.83	0.83	0.83	-	20,633
Jan 14, 2026	0.83	0.83	0.82	0.83	0.83	3.11%	94,251
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	18,922
Jan 12, 2026	0.81	0.81	0.81	0.80	0.80	-	444,564
Jan 9, 2026	0.81	0.81	0.80	0.80	0.80	0.63%	40,246
Jan 8, 2026	0.81	0.83	0.80	0.80	0.80	-3.05%	4,917
Jan 7, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	7,251
Jan 6, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	934
Jan 5, 2026	0.82	0.83	0.81	0.81	0.81	-1.23%	17,575
Jan 2, 2026	0.82	0.82	0.82	0.82	0.82	1.87%	13,788
Dec 31, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	144,554
Dec 30, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	33,063
Dec 29, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	74,481
Dec 24, 2025	0.83	0.83	0.83	0.83	0.83	-	14,814
Dec 23, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	11,500
Dec 22, 2025	0.83	0.83	0.83	0.83	0.83	-	10
Dec 19, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 18, 2025	0.83	0.83	0.83	0.83	0.83	1.84%	1,010
Dec 17, 2025	0.80	0.83	0.80	0.82	0.82	-1.81%	10,900
Dec 16, 2025	0.83	0.83	0.82	0.83	0.83	-	256,463
Dec 15, 2025	0.83	0.83	0.82	0.83	0.83	-	12,719
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	-	116,924
Dec 11, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	16,820
Dec 8, 2025	0.83	0.84	0.80	0.80	0.80	-3.61%	26,000
Dec 5, 2025	0.83	0.84	0.83	0.83	0.83	-	14,923
Dec 4, 2025	0.83	0.87	0.83	0.83	0.83	-1.19%	6,182
Dec 3, 2025	0.87	0.87	0.84	0.84	0.84	-2.33%	66,408
Dec 2, 2025	0.86	0.87	0.84	0.86	0.86	-1.15%	185,088
Dec 1, 2025	0.87	0.87	0.86	0.87	0.87	4.19%	1,192
Nov 28, 2025	0.86	0.86	0.84	0.84	0.84	-6.18%	15,941
Nov 27, 2025	0.84	0.90	0.82	0.89	0.89	6.59%	129,217
Nov 26, 2025	0.84	0.85	0.82	0.84	0.84	2.45%	130,595
Nov 25, 2025	0.82	0.85	0.82	0.82	0.82	1.87%	212,105
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	-	18,807
Nov 21, 2025	0.78	0.80	0.77	0.80	0.80	3.90%	24,451
Nov 20, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Nov 19, 2025	0.79	0.80	0.77	0.77	0.77	-1.91%	34,182
Nov 18, 2025	0.79	0.79	0.76	0.79	0.79	-0.63%	26,622
Nov 17, 2025	0.82	0.82	0.79	0.79	0.79	-	10,000
Nov 14, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	10,594
Nov 13, 2025	0.82	0.82	0.82	0.82	0.82	-	7,300
Nov 12, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	1,178
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	3.12%	12,365
Nov 10, 2025	0.79	0.83	0.79	0.80	0.80	-0.62%	29,440
Nov 7, 2025	0.79	0.81	0.79	0.81	0.81	0.63%	13,901
Nov 6, 2025	0.82	0.82	0.78	0.80	0.80	-1.84%	273,680
Nov 5, 2025	0.80	0.82	0.78	0.82	0.82	1.87%	67,222
Nov 4, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 3, 2025	0.81	0.84	0.80	0.80	0.80	-1.84%	63,978
Oct 31, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 30, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 29, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Oct 28, 2025	0.82	0.82	0.82	0.82	0.82	-3.55%	7,325
Oct 27, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 24, 2025	0.85	0.85	0.80	0.85	0.85	-	180,242
Oct 23, 2025	0.85	0.85	0.85	0.85	0.85	-	3,638
Oct 22, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Oct 21, 2025	0.85	0.85	0.85	0.85	0.85	3.05%	1,998
Oct 20, 2025	0.84	0.85	0.82	0.82	0.82	0.61%	46,672
Oct 17, 2025	0.84	0.85	0.82	0.82	0.82	-1.81%	70,489
Oct 16, 2025	0.83	0.83	0.82	0.83	0.83	-	125,338
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-	37,142
Oct 14, 2025	0.85	0.85	0.83	0.83	0.83	-4.60%	35,857
Oct 13, 2025	0.87	0.87	0.87	0.87	0.87	-	109
Oct 10, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Oct 9, 2025	0.85	0.85	0.85	0.87	0.87	-	120
Oct 8, 2025	0.85	0.87	0.85	0.87	0.87	-	23,316