Nkarta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	3.07	3.17	2.80	2.81	2.81	-8.17%	835,323
May 13, 2026	3.11	3.29	3.03	3.06	3.06	-6.71%	887,305
May 12, 2026	3.17	3.30	3.12	3.28	3.28	3.14%	500,870
May 11, 2026	3.20	3.32	3.14	3.18	3.18	-0.31%	498,233
May 8, 2026	3.13	3.26	3.10	3.19	3.19	1.27%	681,507
May 7, 2026	3.32	3.34	3.07	3.15	3.15	-5.12%	1,029,359
May 6, 2026	3.13	3.35	3.06	3.32	3.32	7.79%	1,321,054
May 5, 2026	3.06	3.14	2.96	3.08	3.08	1.99%	1,152,517
May 4, 2026	2.93	3.10	2.88	3.02	3.02	3.07%	952,501
May 1, 2026	2.81	3.02	2.69	2.93	2.93	5.78%	1,094,811
Apr 30, 2026	2.72	2.84	2.68	2.77	2.77	2.97%	652,047
Apr 29, 2026	2.72	2.73	2.59	2.69	2.69	-2.89%	866,203
Apr 28, 2026	2.82	2.90	2.75	2.77	2.77	-2.12%	485,308
Apr 27, 2026	2.89	3.08	2.76	2.83	2.83	-3.08%	1,322,895
Apr 24, 2026	3.04	3.04	2.89	2.92	2.92	-2.01%	781,674
Apr 23, 2026	3.07	3.11	2.85	2.98	2.98	-3.56%	1,050,646
Apr 22, 2026	3.39	3.42	3.05	3.09	3.09	-6.93%	1,398,036
Apr 21, 2026	3.50	3.65	3.30	3.32	3.32	-4.87%	1,501,764
Apr 20, 2026	3.42	3.53	3.19	3.49	3.49	0.58%	2,145,246
Apr 17, 2026	2.83	3.49	2.79	3.47	3.47	23.93%	3,171,628
Apr 16, 2026	2.47	2.82	2.46	2.80	2.80	15.70%	1,688,365
Apr 15, 2026	2.29	2.44	2.26	2.42	2.42	5.68%	762,228
Apr 14, 2026	2.30	2.42	2.28	2.29	2.29	-	542,264
Apr 13, 2026	2.18	2.34	2.18	2.29	2.29	5.53%	594,968
Apr 10, 2026	2.33	2.33	2.13	2.17	2.17	-7.26%	796,044
Apr 9, 2026	2.28	2.38	2.28	2.34	2.34	1.30%	439,313
Apr 8, 2026	2.40	2.40	2.26	2.31	2.31	2.67%	285,211
Apr 7, 2026	2.33	2.33	2.20	2.25	2.25	-4.66%	488,101
Apr 6, 2026	2.32	2.43	2.31	2.36	2.36	1.72%	431,127
Apr 2, 2026	2.13	2.33	2.13	2.32	2.32	5.94%	449,818
Apr 1, 2026	2.14	2.31	2.13	2.19	2.19	3.79%	805,206
Mar 31, 2026	2.04	2.15	2.04	2.11	2.11	5.50%	444,161
Mar 30, 2026	2.05	2.05	1.96	2.00	2.00	-2.91%	571,594
Mar 27, 2026	2.12	2.16	2.01	2.06	2.06	-3.74%	754,151
Mar 26, 2026	2.13	2.30	2.09	2.14	2.14	0.47%	556,366
Mar 25, 2026	2.09	2.18	2.09	2.13	2.13	3.90%	414,772
Mar 24, 2026	2.18	2.18	2.04	2.05	2.05	-5.96%	533,068
Mar 23, 2026	2.18	2.26	2.18	2.18	2.18	1.87%	445,600
Mar 20, 2026	2.17	2.22	2.11	2.14	2.14	-1.38%	903,043
Mar 19, 2026	2.21	2.22	2.11	2.17	2.17	-3.13%	623,157
Mar 18, 2026	2.31	2.32	2.20	2.24	2.24	-3.45%	820,513
Mar 17, 2026	2.30	2.37	2.28	2.32	2.32	1.75%	484,550
Mar 16, 2026	2.29	2.38	2.26	2.28	2.28	0.88%	393,792
Mar 13, 2026	2.30	2.35	2.20	2.26	2.26	-1.31%	802,151
Mar 12, 2026	2.39	2.43	2.24	2.29	2.29	-5.76%	627,585
Mar 11, 2026	2.54	2.56	2.37	2.43	2.43	-5.45%	657,103
Mar 10, 2026	2.58	2.68	2.53	2.57	2.57	-0.39%	754,153
Mar 9, 2026	2.43	2.69	2.43	2.58	2.58	3.20%	667,756
Mar 6, 2026	2.39	2.56	2.32	2.50	2.50	1.63%	674,428
Mar 5, 2026	2.70	2.72	2.39	2.46	2.46	-9.89%	1,011,437