Nakamoto Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
4.750
-0.200 (-4.04%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Nakamoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.92 | 4.95 | 4.65 | 4.75 | 4.75 | -4.04% | 64,475 |
| Jul 30, 2026 | 4.40 | 4.98 | 4.40 | 4.95 | 4.95 | 15.65% | 113,263 |
| Jul 29, 2026 | 4.47 | 4.59 | 4.19 | 4.28 | 4.28 | -5.31% | 171,500 |
| Jul 28, 2026 | 4.55 | 4.58 | 4.32 | 4.52 | 4.52 | -3.62% | 95,226 |
| Jul 27, 2026 | 5.00 | 5.27 | 4.42 | 4.69 | 4.69 | -3.70% | 125,404 |
| Jul 24, 2026 | 5.01 | 5.16 | 4.81 | 4.87 | 4.87 | -2.01% | 118,908 |
| Jul 23, 2026 | 4.73 | 4.99 | 4.55 | 4.97 | 4.97 | 2.05% | 237,762 |
| Jul 22, 2026 | 4.72 | 4.96 | 4.60 | 4.87 | 4.87 | 1.46% | 226,426 |
| Jul 21, 2026 | 4.67 | 5.25 | 4.66 | 4.80 | 4.80 | 3.67% | 468,552 |
| Jul 20, 2026 | 4.19 | 4.65 | 3.93 | 4.63 | 4.63 | 14.04% | 331,820 |
| Jul 17, 2026 | 3.85 | 4.24 | 3.85 | 4.06 | 4.06 | 2.27% | 210,730 |
| Jul 16, 2026 | 4.26 | 4.50 | 3.96 | 3.97 | 3.97 | -9.36% | 232,143 |
| Jul 15, 2026 | 3.99 | 4.46 | 3.99 | 4.38 | 4.38 | 10.05% | 443,017 |
| Jul 14, 2026 | 3.46 | 4.02 | 3.40 | 3.98 | 3.98 | 18.10% | 444,581 |
| Jul 13, 2026 | 3.78 | 3.87 | 3.33 | 3.37 | 3.37 | -11.08% | 221,944 |
| Jul 10, 2026 | 3.86 | 4.03 | 3.76 | 3.79 | 3.79 | -0.52% | 139,827 |
| Jul 9, 2026 | 3.75 | 3.88 | 3.70 | 3.81 | 3.81 | 1.60% | 174,898 |
| Jul 8, 2026 | 3.89 | 3.94 | 3.68 | 3.75 | 3.75 | -6.02% | 253,950 |
| Jul 7, 2026 | 4.06 | 4.28 | 3.95 | 3.99 | 3.99 | -1.24% | 201,691 |
| 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 |