Nakamoto Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
7.82
-0.16 (-2.01%)
Sep 10, 2026, 2:52 PM EDT - Market open
Nakamoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7.77 | 8.07 | 7.56 | 7.76 | - | -2.76% | 108,741 |
| Sep 9, 2026 | 8.09 | 8.23 | 7.77 | 7.98 | 7.98 | 0.38% | 178,199 |
| Sep 8, 2026 | 8.10 | 8.29 | 7.85 | 7.95 | 7.95 | -2.21% | 186,639 |
| Sep 4, 2026 | 8.08 | 8.41 | 7.53 | 8.13 | 8.13 | -2.17% | 212,637 |
| Sep 3, 2026 | 7.91 | 8.32 | 7.87 | 8.31 | 8.31 | 8.20% | 201,154 |
| Sep 2, 2026 | 7.07 | 7.77 | 6.99 | 7.68 | 7.68 | 8.94% | 130,339 |
| Sep 1, 2026 | 7.29 | 7.53 | 7.01 | 7.05 | 7.05 | -5.87% | 154,712 |
| Aug 31, 2026 | 7.39 | 7.59 | 7.23 | 7.49 | 7.49 | 0.67% | 189,210 |
| Aug 28, 2026 | 7.61 | 7.80 | 7.15 | 7.44 | 7.44 | -3.75% | 179,379 |
| Aug 27, 2026 | 7.05 | 7.78 | 7.05 | 7.73 | 7.73 | 11.38% | 149,138 |
| Aug 26, 2026 | 7.10 | 7.31 | 6.87 | 6.94 | 6.94 | -3.07% | 142,446 |
| Aug 25, 2026 | 7.10 | 7.39 | 7.01 | 7.16 | 7.16 | -0.56% | 122,645 |
| Aug 24, 2026 | 7.25 | 7.46 | 6.77 | 7.20 | 7.20 | 1.98% | 270,748 |
| Aug 21, 2026 | 6.64 | 7.47 | 6.60 | 7.06 | 7.06 | 12.06% | 448,863 |
| Aug 20, 2026 | 6.11 | 6.38 | 5.95 | 6.30 | 6.30 | 3.96% | 305,939 |
| Aug 19, 2026 | 5.09 | 6.10 | 5.03 | 6.06 | 6.06 | 20.96% | 607,375 |
| Aug 18, 2026 | 4.92 | 5.19 | 4.89 | 5.01 | 5.01 | -0.40% | 51,779 |
| Aug 17, 2026 | 4.84 | 5.31 | 4.84 | 5.03 | 5.03 | 2.03% | 95,329 |
| Aug 14, 2026 | 4.97 | 5.10 | 4.79 | 4.93 | 4.93 | -2.38% | 71,555 |
| Aug 13, 2026 | 4.97 | 5.15 | 4.87 | 5.05 | 5.05 | 2.23% | 118,672 |
| Aug 12, 2026 | 5.03 | 5.07 | 4.90 | 4.94 | 4.94 | -1.20% | 47,336 |
| Aug 11, 2026 | 5.06 | 5.12 | 4.97 | 5.00 | 5.00 | -0.79% | 55,020 |
| Aug 10, 2026 | 4.94 | 5.08 | 4.85 | 5.04 | 5.04 | 1.20% | 93,439 |
| Aug 7, 2026 | 4.95 | 5.33 | 4.83 | 4.98 | 4.98 | 0.61% | 133,947 |
| Aug 6, 2026 | 4.84 | 5.00 | 4.71 | 4.95 | 4.95 | 2.06% | 106,501 |
| Aug 5, 2026 | 4.94 | 5.05 | 4.85 | 4.85 | 4.85 | -4.34% | 43,902 |
| Aug 4, 2026 | 4.85 | 5.20 | 4.80 | 5.07 | 5.07 | 4.54% | 97,293 |
| Aug 3, 2026 | 4.72 | 5.02 | 4.60 | 4.85 | 4.85 | 2.11% | 72,736 |
| Jul 31, 2026 | 4.92 | 4.95 | 4.65 | 4.75 | 4.75 | -4.04% | 64,494 |
| Jul 30, 2026 | 4.40 | 4.98 | 4.40 | 4.95 | 4.95 | 15.65% | 114,495 |
| Jul 29, 2026 | 4.47 | 4.59 | 4.19 | 4.28 | 4.28 | -5.31% | 171,691 |
| 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 |