Nkarta, Inc. (NKTX)
NASDAQ: NKTX · Real-Time Price · USD
1.820
+0.020 (1.11%)
At close: Dec 24, 2025, 1:00 PM EST
1.810
-0.010 (-0.55%)
After-hours: Dec 24, 2025, 4:55 PM EST
Nkarta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 1.95 | 1.97 | 1.85 | 1.96 | 1.96 | -0.51% | 1,028,516 |
| Nov 6, 2025 | 1.95 | 2.01 | 1.91 | 1.97 | 1.97 | 1.03% | 958,358 |
| Nov 5, 2025 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -1.02% | 618,335 |
| Nov 4, 2025 | 2.01 | 2.06 | 1.96 | 1.97 | 1.97 | -4.83% | 876,519 |
| Nov 3, 2025 | 2.11 | 2.13 | 2.01 | 2.07 | 2.07 | -1.90% | 698,382 |
| Oct 31, 2025 | 2.08 | 2.18 | 2.07 | 2.11 | 2.11 | 1.44% | 905,874 |
| Oct 30, 2025 | 2.07 | 2.12 | 2.05 | 2.08 | 2.08 | -0.48% | 729,445 |
| Oct 29, 2025 | 2.29 | 2.29 | 2.04 | 2.09 | 2.09 | -9.52% | 2,753,215 |
| Oct 28, 2025 | 2.32 | 2.37 | 2.23 | 2.31 | 2.31 | -1.70% | 1,262,407 |
| Oct 27, 2025 | 2.41 | 2.44 | 2.28 | 2.35 | 2.35 | -2.49% | 977,829 |
| Oct 24, 2025 | 2.29 | 2.47 | 2.25 | 2.41 | 2.41 | 6.64% | 1,065,172 |
| Oct 23, 2025 | 2.20 | 2.31 | 2.19 | 2.26 | 2.26 | 2.73% | 582,145 |
| Oct 22, 2025 | 2.38 | 2.38 | 2.17 | 2.20 | 2.20 | -7.95% | 1,361,326 |
| Oct 21, 2025 | 2.44 | 2.44 | 2.33 | 2.39 | 2.39 | -2.05% | 523,759 |
| Oct 20, 2025 | 2.34 | 2.47 | 2.31 | 2.44 | 2.44 | 6.09% | 702,055 |
| Oct 17, 2025 | 2.47 | 2.47 | 2.27 | 2.30 | 2.30 | -7.63% | 999,107 |
| Oct 16, 2025 | 2.63 | 2.74 | 2.46 | 2.49 | 2.49 | -5.32% | 1,531,636 |
| Oct 15, 2025 | 2.42 | 2.64 | 2.37 | 2.63 | 2.63 | 10.04% | 2,098,049 |