Nakamoto Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
3.790
-0.020 (-0.52%)
At close: Jul 10, 2026, 4:00 PM EDT
3.880
+0.090 (2.37%)
After-hours: Jul 10, 2026, 6:12 PM EDT
Nakamoto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.86 | 4.03 | 3.76 | 3.79 | 3.79 | -0.52% | 139,486 |
| Jul 9, 2026 | 3.75 | 3.88 | 3.70 | 3.81 | 3.81 | 1.60% | 174,260 |
| Jul 8, 2026 | 3.89 | 3.94 | 3.68 | 3.75 | 3.75 | -6.02% | 252,459 |
| Jul 7, 2026 | 4.06 | 4.28 | 3.95 | 3.99 | 3.99 | -1.24% | 201,687 |
| Jul 6, 2026 | 3.87 | 4.28 | 3.82 | 4.04 | 4.04 | 4.66% | 241,733 |
| Jul 2, 2026 | 4.08 | 4.46 | 3.83 | 3.86 | 3.86 | -3.74% | 401,950 |
| Jul 1, 2026 | 3.98 | 4.20 | 3.91 | 4.01 | 4.01 | 1.52% | 187,518 |
| Jun 30, 2026 | 4.11 | 4.17 | 3.78 | 3.95 | 3.95 | -5.95% | 221,699 |
| Jun 29, 2026 | 3.90 | 4.24 | 3.80 | 4.20 | 4.20 | 9.38% | 431,716 |
| Jun 26, 2026 | 3.88 | 4.09 | 3.84 | 3.84 | 3.84 | -2.78% | 341,749 |
| Jun 25, 2026 | 4.10 | 4.24 | 3.86 | 3.95 | 3.95 | -2.23% | 230,125 |
| Jun 24, 2026 | 3.89 | 4.08 | 3.80 | 4.04 | 4.04 | 3.32% | 268,347 |
| Jun 23, 2026 | 4.01 | 4.12 | 3.90 | 3.91 | 3.91 | -4.40% | 174,571 |
| Jun 22, 2026 | 4.21 | 4.49 | 4.06 | 4.09 | 4.09 | -2.85% | 209,287 |
| Jun 18, 2026 | 4.25 | 4.33 | 4.08 | 4.21 | 4.21 | -0.71% | 170,817 |
| 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 |