Nakamoto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.27	0.29	0.26	0.26	0.26	-5.93%	2,479,022
Mar 11, 2026	0.27	0.29	0.27	0.28	0.28	6.92%	7,708,358
Mar 10, 2026	0.26	0.28	0.26	0.26	0.26	0.23%	4,369,469
Mar 9, 2026	0.24	0.26	0.24	0.26	0.26	-2.09%	3,238,537
Mar 6, 2026	0.26	0.27	0.26	0.26	0.26	-4.53%	5,108,873
Mar 5, 2026	0.26	0.28	0.26	0.28	0.28	4.35%	5,147,283
Mar 4, 2026	0.26	0.27	0.25	0.26	0.26	6.44%	9,308,985
Mar 3, 2026	0.24	0.26	0.23	0.25	0.25	-1.27%	4,245,627
Mar 2, 2026	0.25	0.27	0.24	0.25	0.25	2.69%	6,147,283
Feb 27, 2026	0.26	0.27	0.24	0.25	0.25	-6.09%	3,789,985
Feb 26, 2026	0.28	0.29	0.26	0.26	0.26	1.52%	6,100,143
Feb 25, 2026	0.25	0.27	0.24	0.26	0.26	12.47%	9,919,022
Feb 24, 2026	0.23	0.24	0.23	0.23	0.23	-5.50%	2,658,284
Feb 23, 2026	0.25	0.25	0.23	0.24	0.24	-0.29%	5,047,377
Feb 20, 2026	0.27	0.27	0.24	0.24	0.24	-2.26%	4,950,621
Feb 19, 2026	0.26	0.26	0.25	0.25	0.25	-2.05%	4,707,464
Feb 18, 2026	0.29	0.29	0.25	0.25	0.25	-6.84%	3,634,784
Feb 17, 2026	0.30	0.33	0.27	0.27	0.27	-7.83%	4,263,830
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