Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
2.360
+0.160 (7.27%)
Jan 22, 2026, 12:46 PM EST - Market open
Nkarta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.20 | 2.26 | 2.17 | 2.35 | - | 6.82% | 445,571 |
| Jan 21, 2026 | 2.02 | 2.20 | 2.01 | 2.20 | 2.20 | 7.84% | 1,035,695 |
| Jan 20, 2026 | 2.00 | 2.06 | 1.99 | 2.04 | 2.04 | - | 357,791 |
| Jan 16, 2026 | 1.96 | 2.06 | 1.93 | 2.04 | 2.04 | 4.08% | 962,442 |
| Jan 15, 2026 | 2.07 | 2.07 | 1.96 | 1.96 | 1.96 | -5.31% | 954,778 |
| Jan 14, 2026 | 2.05 | 2.10 | 2.04 | 2.07 | 2.07 | 0.98% | 545,528 |
| Jan 13, 2026 | 2.17 | 2.18 | 2.05 | 2.05 | 2.05 | -5.96% | 790,648 |
| Jan 12, 2026 | 2.10 | 2.19 | 2.04 | 2.18 | 2.18 | 4.31% | 794,229 |
| Jan 9, 2026 | 2.12 | 2.14 | 2.04 | 2.09 | 2.09 | -0.95% | 722,431 |
| Jan 8, 2026 | 2.03 | 2.22 | 2.00 | 2.11 | 2.11 | 2.43% | 1,582,808 |
| Jan 7, 2026 | 1.94 | 2.08 | 1.94 | 2.06 | 2.06 | 6.74% | 1,400,390 |
| Jan 6, 2026 | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | 1.58% | 584,594 |
| Jan 5, 2026 | 1.87 | 1.91 | 1.84 | 1.90 | 1.90 | 1.60% | 417,026 |
| Jan 2, 2026 | 1.87 | 1.90 | 1.83 | 1.87 | 1.87 | 1.08% | 407,420 |
| Dec 31, 2025 | 1.81 | 1.86 | 1.79 | 1.85 | 1.85 | 1.09% | 679,273 |
| Dec 30, 2025 | 1.85 | 1.90 | 1.82 | 1.83 | 1.83 | -1.08% | 639,562 |
| Dec 29, 2025 | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 558,188 |
| Dec 26, 2025 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | 1.66% | 310,097 |
| Dec 24, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 191,040 |
| Dec 23, 2025 | 1.79 | 1.82 | 1.70 | 1.80 | 1.80 | - | 1,569,263 |
| Dec 22, 2025 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | 589,287 |
| Dec 19, 2025 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 1,019,270 |
| Dec 18, 2025 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 818,432 |
| Dec 17, 2025 | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -2.75% | 461,687 |
| Dec 16, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 544,573 |
| Dec 15, 2025 | 1.89 | 1.90 | 1.83 | 1.84 | 1.84 | -2.13% | 496,691 |
| Dec 12, 2025 | 1.87 | 1.90 | 1.81 | 1.88 | 1.88 | 0.53% | 719,025 |
| Dec 11, 2025 | 1.86 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 452,941 |
| Dec 10, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | -1.05% | 543,097 |
| Dec 9, 2025 | 1.84 | 1.90 | 1.81 | 1.90 | 1.90 | 3.83% | 713,088 |
| Dec 8, 2025 | 1.83 | 1.85 | 1.78 | 1.83 | 1.83 | 1.67% | 505,012 |
| Dec 5, 2025 | 1.84 | 1.88 | 1.79 | 1.80 | 1.80 | -2.17% | 886,974 |
| Dec 4, 2025 | 1.77 | 1.85 | 1.75 | 1.84 | 1.84 | 3.37% | 717,448 |
| Dec 3, 2025 | 1.74 | 1.81 | 1.73 | 1.78 | 1.78 | 2.30% | 626,199 |
| Dec 2, 2025 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.87% | 718,010 |
| Dec 1, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -4.23% | 864,365 |
| Nov 28, 2025 | 1.85 | 1.93 | 1.85 | 1.89 | 1.89 | 3.28% | 530,261 |
| Nov 26, 2025 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 1.10% | 653,012 |
| Nov 25, 2025 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 408,125 |
| Nov 24, 2025 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 535,875 |
| Nov 21, 2025 | 1.72 | 1.80 | 1.70 | 1.80 | 1.80 | 4.05% | 541,788 |
| Nov 20, 2025 | 1.82 | 1.85 | 1.71 | 1.73 | 1.73 | -3.35% | 686,825 |
| Nov 19, 2025 | 1.79 | 1.84 | 1.75 | 1.79 | 1.79 | -1.10% | 640,399 |
| Nov 18, 2025 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | - | 714,305 |
| Nov 17, 2025 | 1.88 | 1.90 | 1.80 | 1.81 | 1.81 | -3.21% | 887,117 |
| Nov 14, 2025 | 1.88 | 1.93 | 1.83 | 1.87 | 1.87 | -0.53% | 688,627 |
| Nov 13, 2025 | 1.98 | 1.99 | 1.87 | 1.88 | 1.88 | -4.08% | 728,671 |
| Nov 12, 2025 | 2.02 | 2.05 | 1.95 | 1.96 | 1.96 | -2.49% | 548,179 |
| Nov 11, 2025 | 1.96 | 2.05 | 1.94 | 2.01 | 2.01 | 2.55% | 702,238 |
| Nov 10, 2025 | 1.98 | 2.02 | 1.93 | 1.96 | 1.96 | - | 513,626 |