Skip to main content
Nakamoto Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
0.258
-0.006 (-2.09%)
At close: Mar 9, 2026, 4:00 PM EDT
0.261
+0.003 (1.32%)
After-hours: Mar 9, 2026, 5:05 PM EDT

Nakamoto Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.240.260.240.26--1.67%3,143,404
Mar 6, 20260.260.270.260.260.26-4.53%5,108,873
Mar 5, 20260.260.280.260.280.284.35%5,147,283
Mar 4, 20260.260.270.250.260.266.44%9,308,985
Mar 3, 20260.240.260.230.250.25-1.27%4,245,627
Mar 2, 20260.250.270.240.250.252.69%6,147,283
Feb 27, 20260.260.270.240.250.25-6.09%3,789,985
Feb 26, 20260.280.290.260.260.261.52%6,100,143
Feb 25, 20260.250.270.240.260.2612.47%9,919,022
Feb 24, 20260.230.240.230.230.23-5.50%2,658,284
Feb 23, 20260.250.250.230.240.24-0.29%5,047,377
Feb 20, 20260.270.270.240.240.24-2.26%4,950,621
Feb 19, 20260.260.260.250.250.25-2.05%4,707,464
Feb 18, 20260.290.290.250.250.25-6.84%3,634,784
Feb 17, 20260.300.330.270.270.27-7.83%4,263,830
Feb 13, 20260.270.310.270.300.306.73%3,841,460
Feb 12, 20260.280.280.260.280.283.06%4,207,336
Feb 11, 20260.290.290.260.270.27-5.16%3,164,793
Feb 10, 20260.300.310.280.280.28-4.91%3,973,222
Feb 9, 20260.300.300.290.300.301.22%3,253,310
Feb 6, 20260.270.310.270.290.2914.80%9,133,045
Feb 5, 20260.280.280.250.260.26-13.75%11,088,162
Feb 4, 20260.320.320.290.300.30-7.51%6,953,943
Feb 3, 20260.370.370.310.320.32-10.11%4,667,761
Feb 2, 20260.340.360.320.360.360.82%5,467,809
Jan 30, 20260.360.370.350.350.35-4.30%2,904,713
Jan 29, 20260.380.390.360.370.37-4.47%3,878,698
Jan 28, 20260.400.400.390.390.39-0.90%2,994,444
Jan 27, 20260.380.390.370.390.393.83%4,320,255
Jan 26, 20260.390.390.370.380.38-6.48%7,192,138
Jan 23, 20260.390.410.380.400.400.27%3,527,003
Jan 22, 20260.430.430.400.400.40-2.62%3,088,504
Jan 21, 20260.420.440.390.410.41-2.21%9,541,746
Jan 20, 20260.430.440.410.420.42-7.73%6,302,619
Jan 16, 20260.490.490.450.460.46-5.56%3,857,615
Jan 15, 20260.500.510.470.480.48-3.47%6,112,649
Jan 14, 20260.470.520.460.500.508.02%9,270,837
Jan 13, 20260.470.470.440.460.460.41%5,461,492
Jan 12, 20260.430.470.420.460.467.94%5,496,488
Jan 9, 20260.450.460.430.430.43-4.04%3,377,887
Jan 8, 20260.460.470.440.450.45-4.99%7,660,410
Jan 7, 20260.470.480.450.470.47-2.21%6,114,767
Jan 6, 20260.510.510.480.480.48-5.46%7,514,232
Jan 5, 20260.430.520.420.510.5124.38%17,186,542
Jan 2, 20260.360.410.360.410.4116.26%8,796,115
Dec 31, 20250.360.380.350.350.35-2.20%12,009,743
Dec 30, 20250.380.380.350.360.36-3.91%12,034,592
Dec 29, 20250.370.390.370.370.37-2.28%5,875,403
Dec 26, 20250.400.410.370.380.38-3.14%3,452,738
Dec 24, 20250.400.410.390.390.39-1.69%4,216,411
Dec 23, 20250.430.430.390.400.40-1.86%7,258,338
Dec 22, 20250.420.450.400.410.413.81%15,545,477
Dec 19, 20250.370.400.370.390.3912.47%13,883,863
Dec 18, 20250.380.420.350.350.35-4.05%20,238,498
Dec 17, 20250.400.400.340.370.37-4.15%30,332,533
Dec 16, 20250.380.420.370.380.380.24%16,655,877
Dec 15, 20250.400.400.360.380.38-4.98%20,799,567
Dec 12, 20250.450.450.400.400.40-7.79%17,038,390
Dec 11, 20250.440.460.430.430.43-2.82%9,403,357
Dec 10, 20250.470.470.450.450.45-4.64%7,100,092
Dec 9, 20250.460.470.430.470.473.49%10,583,178
Dec 8, 20250.520.520.450.450.45-11.37%13,558,887
Dec 5, 20250.540.540.510.510.51-7.39%7,931,550
Dec 4, 20250.540.560.520.550.551.47%9,906,585
Dec 3, 20250.490.550.470.540.5411.71%16,516,673
Dec 2, 20250.500.510.480.490.49-2.95%14,723,452
Dec 1, 20250.480.510.450.500.500.18%9,833,156
Nov 28, 20250.540.580.500.500.500.36%8,558,166
Nov 26, 20250.470.510.450.500.507.21%16,683,670
Nov 25, 20250.450.470.430.460.464.62%13,708,656
Nov 24, 20250.450.470.440.440.440.25%12,857,550
Nov 21, 20250.460.490.440.440.44-8.71%17,733,188
Nov 20, 20250.560.560.480.490.49-9.58%17,513,477
Nov 19, 20250.560.590.520.540.54-4.16%8,681,092
Nov 18, 20250.530.590.530.560.561.21%8,939,516
Nov 17, 20250.600.610.530.550.55-9.91%19,581,162
Nov 14, 20250.590.630.550.610.61-1.68%15,366,890
Nov 13, 20250.650.650.610.620.62-6.80%24,706,033
Nov 12, 20250.730.730.670.670.67-4.26%11,844,887
Nov 11, 20250.750.750.700.700.70-5.15%14,340,404
Nov 10, 20250.790.800.730.740.74-4.13%15,953,101
Nov 7, 20250.710.810.700.770.775.93%16,403,882
Nov 6, 20250.810.820.730.730.73-10.01%21,292,970
Nov 5, 20250.800.830.790.810.813.17%16,808,296
Nov 4, 20250.850.860.780.780.78-11.88%30,832,966
Nov 3, 20250.880.920.860.890.89-4.41%28,635,172
Oct 31, 20250.860.980.860.930.938.93%31,891,768
Oct 30, 20250.890.970.850.850.85-9.98%26,813,957
Oct 29, 20250.891.020.840.950.953.13%52,833,040
Oct 28, 20251.001.050.870.920.92-8.99%72,672,538
Oct 27, 20250.891.050.871.011.0120.24%99,193,403
Oct 24, 20250.810.860.770.840.845.66%29,985,304
Oct 23, 20250.720.830.720.800.8010.42%22,427,352
Oct 22, 20250.740.750.690.720.72-4.26%15,777,554
Oct 21, 20250.790.790.740.750.75-4.86%9,719,283
Oct 20, 20250.750.790.730.790.799.78%10,123,734
Oct 17, 20250.750.780.710.720.72-4.89%12,715,244
Oct 16, 20250.800.860.750.760.76-5.36%18,782,362
Oct 15, 20250.790.840.760.800.801.29%33,899,056
Oct 14, 20250.790.820.750.790.79-7.79%33,967,902