Nakamoto Inc. (NAKA)
NASDAQ: NAKA · Real-Time Price · USD
9.46
-0.30 (-3.07%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Nakamoto Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.98 | 10.12 | 9.42 | 9.46 | 9.46 | -3.07% | 105,823 |
| Sep 29, 2026 | 9.89 | 9.98 | 9.65 | 9.76 | 9.76 | 0.41% | 120,713 |
| Sep 28, 2026 | 9.95 | 10.08 | 9.51 | 9.72 | 9.72 | -2.70% | 132,540 |
| Sep 25, 2026 | 9.86 | 10.11 | 9.41 | 9.99 | 9.99 | 2.36% | 183,554 |
| Sep 24, 2026 | 9.09 | 9.97 | 9.03 | 9.76 | 9.76 | 6.14% | 235,134 |
| 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 |
| Aug 28, 2026 | 7.61 | 7.80 | 7.15 | 7.44 | 7.44 | -3.75% | 179,676 |
| Aug 27, 2026 | 7.05 | 7.78 | 7.05 | 7.73 | 7.73 | 11.38% | 153,391 |
| Aug 26, 2026 | 7.10 | 7.31 | 6.87 | 6.94 | 6.94 | -3.07% | 143,893 |
| Aug 25, 2026 | 7.10 | 7.39 | 7.01 | 7.16 | 7.16 | -0.56% | 126,282 |
| Aug 24, 2026 | 7.25 | 7.46 | 6.77 | 7.20 | 7.20 | 1.98% | 271,248 |
| Aug 21, 2026 | 6.64 | 7.47 | 6.60 | 7.06 | 7.06 | 12.06% | 455,416 |
| Aug 20, 2026 | 6.11 | 6.38 | 5.95 | 6.30 | 6.30 | 3.96% | 309,071 |
| Aug 19, 2026 | 5.09 | 6.10 | 5.03 | 6.06 | 6.06 | 20.96% | 617,886 |
| Aug 18, 2026 | 4.92 | 5.19 | 4.89 | 5.01 | 5.01 | -0.40% | 53,025 |
| Aug 17, 2026 | 4.84 | 5.31 | 4.84 | 5.03 | 5.03 | 2.03% | 95,331 |
| Aug 14, 2026 | 4.97 | 5.10 | 4.79 | 4.93 | 4.93 | -2.38% | 74,410 |
| Aug 13, 2026 | 4.97 | 5.15 | 4.87 | 5.05 | 5.05 | 2.23% | 119,841 |
| 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 |