Natac Natural Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2025	0.88	0.88	0.84	0.87	0.87	-	21,035
Oct 6, 2025	0.87	0.88	0.86	0.87	0.87	-	8,611
Oct 3, 2025	0.87	0.87	0.87	0.87	0.87	-	3,781
Oct 2, 2025	0.87	0.87	0.87	0.87	0.87	-	32,268
Oct 1, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	10,066
Sep 30, 2025	0.87	0.89	0.87	0.89	0.89	-	8,546
Sep 29, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Sep 26, 2025	0.88	0.89	0.87	0.89	0.89	-1.11%	18,200
Sep 25, 2025	0.90	0.90	0.90	0.90	0.90	-	2,000
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	3.45%	8,040
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%	4,371
Sep 19, 2025	0.92	0.92	0.90	0.90	0.90	-2.72%	17,577
Sep 18, 2025	0.91	0.92	0.91	0.92	0.92	2.22%	13,030
Sep 17, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	54,593
Sep 16, 2025	0.92	0.93	0.91	0.92	0.92	-	16,997
Sep 15, 2025	0.91	0.92	0.90	0.92	0.92	2.22%	15,728
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%	2,900
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%	30,081
Sep 5, 2025	0.93	0.93	0.92	0.92	0.92	-1.61%	4,702
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%	52,857
Sep 1, 2025	0.93	0.96	0.93	0.95	0.95	3.26%	49,364
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%	54,716
Aug 27, 2025	0.88	0.89	0.86	0.88	0.88	-0.56%	30,053
Aug 26, 2025	0.86	0.89	0.86	0.89	0.89	2.91%	1,914
Aug 25, 2025	0.88	0.88	0.86	0.86	0.86	-3.37%	11,110
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%	6,647
Aug 19, 2025	0.89	0.89	0.83	0.86	0.86	-3.37%	30,070
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%	28,621
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	-	11,310
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	-	25,863
Aug 7, 2025	0.86	0.89	0.86	0.89	0.89	3.51%	51,340
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	-	38,300
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