Nakamoto Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
0.186
-0.009 (-4.42%)
At close: Apr 28, 2026, 4:00 PM EDT
0.191
+0.005 (2.47%)
After-hours: Apr 28, 2026, 6:40 PM EDT
Nakamoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -4.42% | 12,622,910 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.44% | 7,175,237 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.78% | 4,014,299 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -7.08% | 6,466,296 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.65% | 4,181,622 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.39% | 3,809,462 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.92% | 8,572,446 |
| Apr 17, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 7.10% | 8,547,615 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 3.66% | 3,767,077 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.13% | 5,975,220 |
| Apr 14, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 3.75% | 8,288,779 |
| Apr 13, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.89% | 5,137,687 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 3.94% | 8,070,547 |
| Apr 9, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 4,151,050 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.80% | 3,164,790 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.97% | 1,954,146 |
| Apr 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.32% | 2,480,091 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.33% | 1,812,347 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.08% | 2,797,505 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.19% | 2,998,396 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -7.16% | 3,386,763 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.75% | 4,669,865 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,440,163 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.86% | 2,586,041 |
| Mar 24, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.11% | 3,258,642 |
| Mar 23, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.04% | 3,636,567 |
| Mar 20, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.42% | 4,765,067 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 4,108,576 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.14% | 3,285,151 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.08% | 3,342,965 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 0.85% | 4,323,796 |
| Mar 13, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -0.50% | 4,338,677 |
| Mar 12, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -5.93% | 2,522,529 |
| Mar 11, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 6.92% | 7,751,605 |
| Mar 10, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.23% | 4,437,358 |
| Mar 9, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -2.09% | 3,304,037 |
| Mar 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.53% | 5,172,208 |
| Mar 5, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.35% | 5,256,735 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.44% | 9,526,903 |
| Mar 3, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | -1.27% | 4,246,158 |
| Mar 2, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 2.69% | 6,189,349 |
| Feb 27, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -6.09% | 4,004,740 |
| Feb 26, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | 1.52% | 6,166,425 |
| Feb 25, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 12.47% | 10,087,844 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.50% | 2,700,858 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.29% | 5,116,502 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.26% | 5,095,356 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.05% | 4,724,201 |
| Feb 18, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -6.84% | 3,683,920 |
| Feb 17, 2026 | 0.30 | 0.33 | 0.27 | 0.27 | 0.27 | -7.83% | 4,268,070 |
| Feb 13, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 6.73% | 3,841,460 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 3.06% | 4,207,336 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.16% | 3,164,793 |
| Feb 10, 2026 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -4.91% | 3,973,222 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.22% | 3,253,310 |
| Feb 6, 2026 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 14.80% | 9,133,045 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -13.75% | 11,088,162 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -7.51% | 6,953,943 |
| Feb 3, 2026 | 0.37 | 0.37 | 0.31 | 0.32 | 0.32 | -10.11% | 4,667,761 |
| Feb 2, 2026 | 0.34 | 0.36 | 0.32 | 0.36 | 0.36 | 0.82% | 5,467,809 |
| Jan 30, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.30% | 2,904,713 |
| Jan 29, 2026 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -4.47% | 3,878,698 |
| Jan 28, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -0.90% | 2,994,444 |
| Jan 27, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 3.83% | 4,320,255 |
| Jan 26, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -6.48% | 7,192,138 |
| Jan 23, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 0.27% | 3,527,003 |
| Jan 22, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -2.62% | 3,088,504 |
| Jan 21, 2026 | 0.42 | 0.44 | 0.39 | 0.41 | 0.41 | -2.21% | 9,541,746 |
| Jan 20, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -7.73% | 6,302,619 |
| Jan 16, 2026 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -5.56% | 3,857,615 |
| Jan 15, 2026 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -3.47% | 6,112,649 |
| Jan 14, 2026 | 0.47 | 0.52 | 0.46 | 0.50 | 0.50 | 8.02% | 9,270,837 |
| Jan 13, 2026 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | 0.41% | 5,461,492 |
| Jan 12, 2026 | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | 7.94% | 5,496,488 |
| Jan 9, 2026 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -4.04% | 3,377,887 |
| Jan 8, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -4.99% | 7,660,410 |
| Jan 7, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -2.21% | 6,114,767 |
| Jan 6, 2026 | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -5.46% | 7,514,232 |
| Jan 5, 2026 | 0.43 | 0.52 | 0.42 | 0.51 | 0.51 | 24.38% | 17,186,542 |
| Jan 2, 2026 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 16.26% | 8,796,115 |
| Dec 31, 2025 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | -2.20% | 12,009,743 |
| Dec 30, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -3.91% | 12,034,592 |
| Dec 29, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | -2.28% | 5,875,403 |
| Dec 26, 2025 | 0.40 | 0.41 | 0.37 | 0.38 | 0.38 | -3.14% | 3,452,738 |
| Dec 24, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.69% | 4,216,411 |
| Dec 23, 2025 | 0.43 | 0.43 | 0.39 | 0.40 | 0.40 | -1.86% | 7,258,338 |
| Dec 22, 2025 | 0.42 | 0.45 | 0.40 | 0.41 | 0.41 | 3.81% | 15,545,477 |
| Dec 19, 2025 | 0.37 | 0.40 | 0.37 | 0.39 | 0.39 | 12.47% | 13,883,863 |
| Dec 18, 2025 | 0.38 | 0.42 | 0.35 | 0.35 | 0.35 | -4.05% | 20,238,498 |
| Dec 17, 2025 | 0.40 | 0.40 | 0.34 | 0.37 | 0.37 | -4.15% | 30,332,533 |
| Dec 16, 2025 | 0.38 | 0.42 | 0.37 | 0.38 | 0.38 | 0.24% | 16,655,877 |
| Dec 15, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -4.98% | 20,799,567 |
| Dec 12, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -7.79% | 17,038,390 |
| Dec 11, 2025 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -2.82% | 9,403,357 |
| Dec 10, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.64% | 7,100,092 |
| Dec 9, 2025 | 0.46 | 0.47 | 0.43 | 0.47 | 0.47 | 3.49% | 10,583,178 |
| Dec 8, 2025 | 0.52 | 0.52 | 0.45 | 0.45 | 0.45 | -11.37% | 13,558,887 |
| Dec 5, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -7.39% | 7,931,550 |
| Dec 4, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | 1.47% | 9,906,585 |
| Dec 3, 2025 | 0.49 | 0.55 | 0.47 | 0.54 | 0.54 | 11.71% | 16,516,673 |