Nakamoto Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
5.83
+0.16 (2.82%)
At close: Nov 9, 2026, 4:00 PM EST
5.92
+0.09 (1.54%)
After-hours: Nov 9, 2026, 7:56 PM EST
Nakamoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.68 | 5.90 | 5.55 | 5.83 | 5.83 | 2.82% | 116,782 |
| Nov 6, 2026 | 5.70 | 5.84 | 5.55 | 5.67 | 5.67 | 1.80% | 100,486 |
| Nov 5, 2026 | 6.07 | 6.10 | 5.26 | 5.57 | 5.57 | -7.48% | 190,137 |
| Nov 4, 2026 | 5.81 | 6.19 | 5.77 | 6.02 | 6.02 | 6.55% | 129,240 |
| Nov 3, 2026 | 5.55 | 5.98 | 5.54 | 5.65 | 5.65 | 1.99% | 125,288 |
| Nov 2, 2026 | 5.97 | 5.97 | 5.42 | 5.54 | 5.54 | -5.46% | 254,535 |
| Oct 30, 2026 | 6.47 | 6.47 | 5.71 | 5.86 | 5.86 | -14.83% | 295,058 |
| Oct 29, 2026 | 6.88 | 7.06 | 6.70 | 6.88 | 6.88 | -3.51% | 115,657 |
| Oct 28, 2026 | 7.09 | 7.27 | 6.91 | 7.13 | 7.13 | -0.42% | 81,188 |
| Oct 27, 2026 | 6.79 | 7.17 | 6.76 | 7.16 | 7.16 | 6.31% | 130,632 |
| Oct 26, 2026 | 7.18 | 7.23 | 6.68 | 6.74 | 6.74 | -8.49% | 205,540 |
| Oct 23, 2026 | 7.70 | 7.87 | 7.31 | 7.36 | 7.36 | -4.29% | 122,993 |
| Oct 22, 2026 | 7.98 | 8.27 | 7.26 | 7.69 | 7.69 | -8.94% | 281,414 |
| Oct 21, 2026 | 7.36 | 8.73 | 7.36 | 8.45 | 8.45 | 18.28% | 335,683 |
| Oct 20, 2026 | 7.08 | 7.77 | 6.96 | 7.14 | 7.14 | -1.24% | 218,077 |
| Oct 19, 2026 | 7.23 | 7.64 | 7.01 | 7.23 | 7.23 | 1.40% | 206,587 |
| Oct 16, 2026 | 8.00 | 8.11 | 7.08 | 7.13 | 7.13 | -11.87% | 170,639 |
| Oct 15, 2026 | 7.77 | 8.18 | 7.61 | 8.09 | 8.09 | 1.63% | 116,722 |
| Oct 14, 2026 | 8.34 | 8.44 | 7.90 | 7.96 | 7.96 | -7.23% | 176,593 |
| Oct 13, 2026 | 8.22 | 8.65 | 8.19 | 8.58 | 8.58 | 3.87% | 69,355 |
| Oct 12, 2026 | 8.54 | 8.83 | 8.14 | 8.26 | 8.26 | -3.28% | 150,256 |
| Oct 9, 2026 | 9.07 | 9.09 | 8.46 | 8.54 | 8.54 | -4.37% | 200,062 |
| Oct 8, 2026 | 9.25 | 9.74 | 8.82 | 8.93 | 8.93 | -4.39% | 181,651 |
| Oct 7, 2026 | 9.20 | 9.71 | 9.16 | 9.34 | 9.34 | -2.40% | 120,805 |
| Oct 6, 2026 | 10.18 | 10.32 | 9.45 | 9.57 | 9.57 | -4.78% | 133,976 |
| Oct 5, 2026 | 9.82 | 10.53 | 9.44 | 10.05 | 10.05 | 4.04% | 289,353 |
| Oct 2, 2026 | 9.51 | 10.35 | 9.42 | 9.66 | 9.66 | 6.04% | 362,278 |
| Oct 1, 2026 | 9.44 | 9.63 | 9.08 | 9.11 | 9.11 | -3.70% | 143,010 |
| Sep 30, 2026 | 9.98 | 10.12 | 9.42 | 9.46 | 9.46 | -3.07% | 107,514 |
| Sep 29, 2026 | 9.89 | 9.98 | 9.65 | 9.76 | 9.76 | 0.41% | 120,981 |
| Sep 28, 2026 | 9.95 | 10.08 | 9.51 | 9.72 | 9.72 | -2.70% | 132,966 |
| Sep 25, 2026 | 9.86 | 10.11 | 9.41 | 9.99 | 9.99 | 2.36% | 183,806 |
| Sep 24, 2026 | 9.09 | 9.97 | 9.03 | 9.76 | 9.76 | 6.14% | 235,139 |
| Sep 23, 2026 | 9.81 | 9.86 | 9.15 | 9.20 | 9.20 | -6.84% | 277,614 |
| Sep 22, 2026 | 9.98 | 10.27 | 9.79 | 9.87 | 9.87 | -1.79% | 346,675 |
| Sep 21, 2026 | 9.53 | 10.08 | 9.44 | 10.05 | 10.05 | 9.60% | 512,350 |
| Sep 18, 2026 | 8.72 | 9.27 | 8.55 | 9.17 | 9.17 | 7.88% | 436,729 |
| Sep 17, 2026 | 8.39 | 8.52 | 8.13 | 8.50 | 8.50 | 3.66% | 222,038 |
| Sep 16, 2026 | 7.75 | 8.20 | 7.61 | 8.20 | 8.20 | 5.40% | 219,467 |
| Sep 15, 2026 | 8.10 | 8.10 | 7.60 | 7.78 | 7.78 | -5.24% | 202,506 |
| Sep 14, 2026 | 8.07 | 8.39 | 7.84 | 8.21 | 8.21 | 0.24% | 147,208 |
| Sep 11, 2026 | 7.82 | 8.60 | 7.82 | 8.19 | 8.19 | 5.54% | 306,801 |
| Sep 10, 2026 | 7.77 | 8.07 | 7.56 | 7.76 | 7.76 | -2.76% | 169,568 |
| Sep 9, 2026 | 8.09 | 8.23 | 7.77 | 7.98 | 7.98 | 0.38% | 178,750 |
| Sep 8, 2026 | 8.10 | 8.29 | 7.85 | 7.95 | 7.95 | -2.21% | 187,241 |
| Sep 4, 2026 | 8.08 | 8.41 | 7.53 | 8.13 | 8.13 | -2.17% | 213,309 |
| Sep 3, 2026 | 7.91 | 8.32 | 7.87 | 8.31 | 8.31 | 8.20% | 202,060 |
| Sep 2, 2026 | 7.07 | 7.77 | 6.99 | 7.68 | 7.68 | 8.94% | 131,497 |
| Sep 1, 2026 | 7.29 | 7.53 | 7.01 | 7.05 | 7.05 | -5.87% | 155,210 |
| Aug 31, 2026 | 7.39 | 7.59 | 7.23 | 7.49 | 7.49 | 0.67% | 192,280 |