Nakamoto Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.36	0.37	0.35	0.35	0.35	-4.30%	2,816,646
Jan 29, 2026	0.38	0.39	0.36	0.37	0.37	-4.47%	3,869,940
Jan 28, 2026	0.40	0.40	0.39	0.39	0.39	-0.90%	2,842,822
Jan 27, 2026	0.38	0.39	0.37	0.39	0.39	3.83%	4,255,197
Jan 26, 2026	0.39	0.39	0.37	0.38	0.38	-6.48%	7,078,229
Jan 23, 2026	0.39	0.41	0.38	0.40	0.40	0.27%	3,352,714
Jan 22, 2026	0.43	0.43	0.40	0.40	0.40	-2.62%	3,032,744
Jan 21, 2026	0.42	0.44	0.39	0.41	0.41	-2.21%	9,395,346
Jan 20, 2026	0.43	0.44	0.41	0.42	0.42	-7.73%	6,166,545
Jan 16, 2026	0.49	0.49	0.45	0.46	0.46	-5.56%	3,822,076
Jan 15, 2026	0.50	0.51	0.47	0.48	0.48	-3.47%	6,081,544
Jan 14, 2026	0.47	0.52	0.46	0.50	0.50	8.02%	9,048,820
Jan 13, 2026	0.47	0.47	0.44	0.46	0.46	0.41%	4,827,709
Jan 12, 2026	0.43	0.47	0.42	0.46	0.46	7.94%	5,464,679
Jan 9, 2026	0.45	0.46	0.43	0.43	0.43	-4.04%	3,324,174
Jan 8, 2026	0.46	0.47	0.44	0.45	0.45	-4.99%	7,509,002
Jan 7, 2026	0.47	0.48	0.45	0.47	0.47	-2.21%	6,096,939
Jan 6, 2026	0.51	0.51	0.48	0.48	0.48	-5.46%	7,341,141
Jan 5, 2026	0.43	0.52	0.42	0.51	0.51	24.38%	16,721,687
Jan 2, 2026	0.36	0.41	0.36	0.41	0.41	16.26%	8,737,522
Dec 31, 2025	0.36	0.38	0.35	0.35	0.35	-2.20%	11,821,056
Dec 30, 2025	0.38	0.38	0.35	0.36	0.36	-3.91%	11,927,566
Dec 29, 2025	0.37	0.39	0.37	0.37	0.37	-2.28%	5,773,012
Dec 26, 2025	0.40	0.41	0.37	0.38	0.38	-3.14%	3,416,623
Dec 24, 2025	0.40	0.41	0.39	0.39	0.39	-1.69%	4,155,183
Dec 23, 2025	0.43	0.43	0.39	0.40	0.40	-1.86%	7,192,362
Dec 22, 2025	0.42	0.45	0.40	0.41	0.41	3.81%	15,301,557
Dec 19, 2025	0.37	0.40	0.37	0.39	0.39	12.47%	13,775,616
Dec 18, 2025	0.38	0.42	0.35	0.35	0.35	-4.05%	19,513,369
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
Dec 2, 2025	0.50	0.51	0.48	0.49	0.49	-2.95%	14,723,452
Dec 1, 2025	0.48	0.51	0.45	0.50	0.50	0.18%	9,833,156
Nov 28, 2025	0.54	0.58	0.50	0.50	0.50	0.36%	8,558,166
Nov 26, 2025	0.47	0.51	0.45	0.50	0.50	7.21%	16,683,670
Nov 25, 2025	0.45	0.47	0.43	0.46	0.46	4.62%	13,708,656
Nov 24, 2025	0.45	0.47	0.44	0.44	0.44	0.25%	12,857,550
Nov 21, 2025	0.46	0.49	0.44	0.44	0.44	-8.71%	17,733,188
Nov 20, 2025	0.56	0.56	0.48	0.49	0.49	-9.58%	17,513,477
Nov 19, 2025	0.56	0.59	0.52	0.54	0.54	-4.16%	8,681,092
Nov 18, 2025	0.53	0.59	0.53	0.56	0.56	1.21%	8,939,516