Nakamoto Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
3.840
-0.110 (-2.78%)
At close: Jun 26, 2026, 4:00 PM EDT
3.990
+0.150 (3.91%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Nakamoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.88 | 4.09 | 3.84 | 3.84 | 3.84 | -2.78% | 340,704 |
| Jun 25, 2026 | 4.10 | 4.24 | 3.86 | 3.95 | 3.95 | -2.23% | 229,706 |
| Jun 24, 2026 | 3.89 | 4.08 | 3.80 | 4.04 | 4.04 | 3.32% | 266,689 |
| Jun 23, 2026 | 4.01 | 4.12 | 3.90 | 3.91 | 3.91 | -4.40% | 174,165 |
| Jun 22, 2026 | 4.21 | 4.49 | 4.06 | 4.09 | 4.09 | -2.85% | 209,082 |
| Jun 18, 2026 | 4.25 | 4.33 | 4.08 | 4.21 | 4.21 | -0.71% | 170,290 |
| Jun 17, 2026 | 4.42 | 4.55 | 4.22 | 4.24 | 4.24 | -4.93% | 149,830 |
| Jun 16, 2026 | 4.50 | 4.77 | 4.26 | 4.46 | 4.46 | -1.33% | 163,454 |
| Jun 15, 2026 | 4.63 | 4.95 | 4.45 | 4.52 | 4.52 | 4.63% | 219,594 |
| Jun 12, 2026 | 4.44 | 4.62 | 4.32 | 4.32 | 4.32 | -3.36% | 260,862 |
| Jun 11, 2026 | 4.30 | 4.96 | 4.09 | 4.47 | 4.47 | 9.56% | 660,253 |
| Jun 10, 2026 | 4.32 | 4.51 | 4.05 | 4.08 | 4.08 | -5.56% | 242,868 |
| Jun 9, 2026 | 4.63 | 4.95 | 4.25 | 4.32 | 4.32 | -7.69% | 454,152 |
| Jun 8, 2026 | 4.38 | 4.74 | 4.27 | 4.68 | 4.68 | 8.58% | 364,492 |
| Jun 5, 2026 | 4.68 | 4.68 | 4.13 | 4.31 | 4.31 | -6.91% | 315,447 |
| Jun 4, 2026 | 4.88 | 4.93 | 4.61 | 4.63 | 4.63 | -6.65% | 199,485 |
| Jun 3, 2026 | 4.95 | 5.30 | 4.80 | 4.96 | 4.96 | -0.20% | 286,824 |
| Jun 2, 2026 | 5.20 | 5.50 | 4.90 | 4.97 | 4.97 | -4.97% | 503,443 |
| Jun 1, 2026 | 6.18 | 6.28 | 5.21 | 5.23 | 5.23 | -16.45% | 815,996 |
| May 29, 2026 | 5.75 | 6.93 | 5.64 | 6.26 | 6.26 | 11.79% | 1,180,060 |
| May 28, 2026 | 5.42 | 5.95 | 5.01 | 5.60 | 5.60 | 3.70% | 1,039,227 |
| May 27, 2026 | 5.43 | 5.50 | 4.50 | 5.40 | 5.40 | -1.64% | 983,909 |
| May 26, 2026 | 7.15 | 7.59 | 5.48 | 5.49 | 5.49 | -24.07% | 848,981 |
| May 22, 2026 | 5.96 | 7.32 | 5.77 | 7.23 | 7.23 | 9.15% | 481,826 |
| May 21, 2026 | 6.25 | 6.70 | 6.04 | 6.62 | 6.62 | 4.88% | 158,313 |
| May 20, 2026 | 5.98 | 6.56 | 5.80 | 6.32 | 6.32 | -7.50% | 264,144 |
| May 19, 2026 | 7.00 | 7.07 | 6.68 | 6.83 | 6.83 | 0.41% | 73,328 |
| May 18, 2026 | 7.40 | 7.48 | 6.67 | 6.80 | 6.80 | -9.33% | 90,637 |
| May 15, 2026 | 7.36 | 7.56 | 7.00 | 7.50 | 7.50 | 1.90% | 135,607 |
| May 14, 2026 | 6.80 | 7.52 | 6.40 | 7.36 | 7.36 | 8.36% | 229,824 |
| May 13, 2026 | 7.02 | 7.02 | 6.68 | 6.79 | 6.79 | -3.30% | 108,584 |
| May 12, 2026 | 7.13 | 7.32 | 6.74 | 7.02 | 7.02 | -2.93% | 122,875 |
| May 11, 2026 | 6.98 | 7.44 | 6.84 | 7.24 | 7.24 | 2.15% | 98,324 |
| May 8, 2026 | 7.31 | 7.39 | 6.84 | 7.08 | 7.08 | -1.61% | 140,480 |
| May 7, 2026 | 7.64 | 8.00 | 6.76 | 7.20 | 7.20 | -7.46% | 124,282 |
| May 6, 2026 | 8.16 | 8.40 | 7.66 | 7.78 | 7.78 | -0.26% | 134,172 |
| May 5, 2026 | 8.12 | 8.18 | 7.66 | 7.80 | 7.80 | 2.09% | 104,734 |
| May 4, 2026 | 8.00 | 8.32 | 7.64 | 7.64 | 7.64 | -3.73% | 115,648 |
| May 1, 2026 | 7.60 | 7.96 | 7.26 | 7.94 | 7.94 | 12.66% | 160,405 |
| Apr 30, 2026 | 7.07 | 7.40 | 6.66 | 7.04 | 7.04 | 3.41% | 191,326 |
| Apr 29, 2026 | 7.60 | 7.60 | 6.72 | 6.81 | 6.81 | -8.49% | 192,610 |
| Apr 28, 2026 | 7.60 | 8.20 | 7.20 | 7.44 | 7.44 | -4.42% | 327,260 |
| Apr 27, 2026 | 8.67 | 8.80 | 7.73 | 7.79 | 7.79 | -9.44% | 184,738 |
| Apr 24, 2026 | 9.28 | 9.28 | 8.60 | 8.60 | 8.60 | -4.78% | 105,543 |
| Apr 23, 2026 | 9.58 | 9.70 | 8.92 | 9.03 | 9.03 | -7.08% | 163,179 |
| Apr 22, 2026 | 9.45 | 9.79 | 9.42 | 9.72 | 9.72 | 5.65% | 105,333 |
| Apr 21, 2026 | 9.88 | 9.93 | 9.16 | 9.20 | 9.20 | -5.39% | 102,523 |
| Apr 20, 2026 | 10.45 | 10.45 | 9.51 | 9.72 | 9.72 | -7.92% | 223,178 |
| Apr 17, 2026 | 10.00 | 10.66 | 10.00 | 10.56 | 10.56 | 7.10% | 215,851 |
| Apr 16, 2026 | 9.58 | 9.88 | 9.01 | 9.86 | 9.86 | 3.66% | 95,082 |
| Apr 15, 2026 | 9.90 | 10.00 | 9.40 | 9.51 | 9.51 | -0.13% | 152,782 |
| Apr 14, 2026 | 9.39 | 10.20 | 9.25 | 9.52 | 9.52 | 3.75% | 210,197 |
| Apr 13, 2026 | 8.80 | 9.24 | 8.54 | 9.18 | 9.18 | 4.89% | 142,269 |
| Apr 10, 2026 | 9.12 | 9.15 | 8.48 | 8.75 | 8.75 | 3.94% | 214,977 |
| Apr 9, 2026 | 8.40 | 8.69 | 8.40 | 8.42 | 8.42 | - | 107,634 |
| Apr 8, 2026 | 9.11 | 9.35 | 8.42 | 8.42 | 8.42 | -0.80% | 83,132 |
| Apr 7, 2026 | 8.70 | 8.92 | 8.36 | 8.49 | 8.49 | -2.97% | 59,389 |
| Apr 6, 2026 | 8.80 | 9.39 | 8.65 | 8.75 | 8.75 | 0.32% | 63,795 |
| Apr 2, 2026 | 8.70 | 8.84 | 8.32 | 8.72 | 8.72 | -3.33% | 45,758 |
| Apr 1, 2026 | 9.22 | 9.53 | 8.88 | 9.02 | 9.02 | 2.08% | 70,986 |
| Mar 31, 2026 | 8.44 | 8.95 | 8.44 | 8.84 | 8.84 | 5.19% | 76,785 |
| Mar 30, 2026 | 10.00 | 10.20 | 8.40 | 8.40 | 8.40 | -7.16% | 91,334 |
| Mar 27, 2026 | 9.48 | 9.60 | 8.64 | 9.05 | 9.05 | -5.75% | 117,097 |
| Mar 26, 2026 | 9.92 | 10.11 | 9.43 | 9.60 | 9.60 | -2.04% | 61,550 |
| Mar 25, 2026 | 10.00 | 10.52 | 9.80 | 9.80 | 9.80 | 3.86% | 64,960 |
| Mar 24, 2026 | 9.80 | 10.24 | 9.44 | 9.44 | 9.44 | -4.11% | 81,466 |
| Mar 23, 2026 | 9.43 | 10.56 | 9.43 | 9.84 | 9.84 | 5.04% | 90,914 |
| Mar 20, 2026 | 9.72 | 10.15 | 9.37 | 9.37 | 9.37 | -2.42% | 119,126 |
| Mar 19, 2026 | 9.60 | 9.82 | 9.40 | 9.60 | 9.60 | -4.00% | 102,714 |
| Mar 18, 2026 | 10.47 | 10.47 | 10.00 | 10.00 | 10.00 | -4.14% | 82,128 |
| Mar 17, 2026 | 10.76 | 10.92 | 10.41 | 10.43 | 10.43 | -0.08% | 83,574 |
| Mar 16, 2026 | 11.14 | 11.17 | 10.44 | 10.44 | 10.44 | 0.85% | 108,094 |
| Mar 13, 2026 | 10.60 | 11.55 | 10.35 | 10.35 | 10.35 | -0.50% | 108,466 |
| Mar 12, 2026 | 10.87 | 11.47 | 10.40 | 10.40 | 10.40 | -5.93% | 63,063 |
| Mar 11, 2026 | 10.80 | 11.76 | 10.60 | 11.06 | 11.06 | 6.92% | 193,790 |
| Mar 10, 2026 | 10.44 | 11.38 | 10.27 | 10.34 | 10.34 | 0.23% | 110,933 |
| Mar 9, 2026 | 9.60 | 10.50 | 9.40 | 10.32 | 10.32 | -2.09% | 82,600 |
| Mar 6, 2026 | 10.20 | 10.76 | 10.20 | 10.54 | 10.54 | -4.53% | 129,305 |
| Mar 5, 2026 | 10.40 | 11.36 | 10.40 | 11.04 | 11.04 | 4.35% | 131,418 |
| Mar 4, 2026 | 10.20 | 10.70 | 10.00 | 10.58 | 10.58 | 6.44% | 238,172 |
| Mar 3, 2026 | 9.60 | 10.24 | 9.30 | 9.94 | 9.94 | -1.27% | 106,153 |
| Mar 2, 2026 | 9.88 | 10.64 | 9.64 | 10.07 | 10.07 | 2.69% | 154,733 |
| Feb 27, 2026 | 10.56 | 10.75 | 9.74 | 9.80 | 9.80 | -6.09% | 100,118 |
| Feb 26, 2026 | 11.08 | 11.50 | 10.23 | 10.44 | 10.44 | 1.52% | 154,160 |
| Feb 25, 2026 | 10.00 | 10.75 | 9.44 | 10.28 | 10.28 | 12.47% | 252,196 |
| Feb 24, 2026 | 9.36 | 9.53 | 9.04 | 9.14 | 9.14 | -5.50% | 67,521 |
| Feb 23, 2026 | 9.87 | 9.87 | 9.04 | 9.68 | 9.68 | -0.29% | 127,912 |
| Feb 20, 2026 | 10.78 | 10.80 | 9.56 | 9.70 | 9.70 | -2.26% | 127,383 |
| Feb 19, 2026 | 10.54 | 10.55 | 9.84 | 9.93 | 9.93 | -2.05% | 118,105 |
| Feb 18, 2026 | 11.55 | 11.68 | 10.14 | 10.14 | 10.14 | -6.84% | 92,098 |
| Feb 17, 2026 | 11.95 | 13.01 | 10.88 | 10.88 | 10.88 | -7.83% | 106,701 |
| Feb 13, 2026 | 11.00 | 12.34 | 10.80 | 11.80 | 11.80 | 6.73% | 96,036 |
| Feb 12, 2026 | 11.16 | 11.25 | 10.45 | 11.06 | 11.06 | 3.06% | 105,183 |
| Feb 11, 2026 | 11.40 | 11.50 | 10.48 | 10.73 | 10.73 | -5.16% | 79,119 |
| Feb 10, 2026 | 11.95 | 12.21 | 11.22 | 11.32 | 11.32 | -4.91% | 99,330 |
| Feb 9, 2026 | 12.00 | 12.11 | 11.42 | 11.90 | 11.90 | 1.22% | 81,332 |
| Feb 6, 2026 | 10.85 | 12.40 | 10.66 | 11.76 | 11.76 | 14.80% | 228,326 |
| Feb 5, 2026 | 11.20 | 11.32 | 9.92 | 10.24 | 10.24 | -13.75% | 277,204 |
| Feb 4, 2026 | 12.65 | 12.78 | 11.68 | 11.87 | 11.87 | -7.51% | 173,848 |
| Feb 3, 2026 | 14.61 | 14.63 | 12.46 | 12.84 | 12.84 | -10.11% | 116,694 |