Nakamoto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.35	0.35	0.35	0.35	-	44.63%	-
Mar 12, 2026	0.24	0.24	0.24	0.24	0.24	15.24%	1,044
Mar 6, 2026	0.21	0.21	0.21	0.21	0.21	-9.09%	7,336
Mar 4, 2026	0.23	0.23	0.23	0.23	0.23	-23.00%	1,066
Feb 19, 2026	0.30	0.30	0.30	0.30	0.30	-78.04%	152
Feb 4, 2026	1.37	1.37	1.37	1.37	1.37	-27.72%	1,067
Jan 16, 2026	1.24	2.00	1.24	1.89	1.89	249.94%	10,018
Dec 31, 2025	0.54	0.54	0.54	0.54	0.54	0.02%	500
Dec 24, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	100
Dec 17, 2025	0.52	0.52	0.52	0.52	0.52	-24.58%	4,551
Dec 3, 2025	1.24	1.24	0.69	0.69	0.69	-46.96%	500
Nov 21, 2025	1.49	1.49	1.30	1.30	1.30	-12.75%	301
Nov 14, 2025	1.81	1.81	1.49	1.49	1.49	-31.96%	409
Nov 6, 2025	2.45	2.45	2.19	2.19	2.19	-10.61%	444
Nov 4, 2025	2.45	2.45	2.45	2.45	2.45	-9.26%	100
Oct 29, 2025	2.97	2.97	2.70	2.70	2.70	8.00%	790
Oct 27, 2025	2.00	2.50	2.00	2.50	2.50	66.67%	1,657
Oct 24, 2025	1.50	1.50	1.50	1.50	1.50	-0.66%	100
Oct 16, 2025	1.51	1.51	1.51	1.51	1.51	52.53%	511
Oct 7, 2025	1.76	1.76	0.99	0.99	0.99	-60.40%	1,013
Oct 3, 2025	2.25	2.50	2.25	2.50	2.50	25.00%	501
Oct 2, 2025	2.02	2.03	2.00	2.00	2.00	-0.99%	689
Oct 1, 2025	2.02	2.02	2.02	2.02	2.02	-2.88%	250
Sep 30, 2025	2.08	2.08	2.08	2.08	2.08	-0.95%	100
Sep 29, 2025	2.10	2.10	2.10	2.10	2.10	4.48%	333
Sep 19, 2025	2.75	2.75	2.01	2.01	2.01	-30.21%	932
Sep 16, 2025	3.00	3.00	2.40	2.88	2.88	-23.61%	1,503