Nkarta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.31	2.34	2.24	2.33	2.33	1.30%	302,367
Aug 13, 2026	2.41	2.44	2.29	2.30	2.30	-3.77%	395,563
Aug 12, 2026	2.33	2.44	2.32	2.39	2.39	2.58%	628,930
Aug 11, 2026	2.34	2.39	2.25	2.33	2.33	-5.28%	588,796
Aug 10, 2026	2.40	2.48	2.32	2.46	2.46	2.07%	527,094
Aug 7, 2026	2.35	2.44	2.32	2.41	2.41	5.24%	531,232
Aug 6, 2026	2.20	2.38	2.20	2.29	2.29	4.09%	697,859
Aug 5, 2026	2.28	2.29	2.15	2.20	2.20	-2.65%	806,972
Aug 4, 2026	2.15	2.33	2.15	2.26	2.26	5.12%	750,436
Aug 3, 2026	2.10	2.16	2.05	2.15	2.15	2.87%	610,000
Jul 31, 2026	2.16	2.18	2.05	2.09	2.09	-2.79%	683,232
Jul 30, 2026	2.14	2.23	2.13	2.15	2.15	0.94%	751,997
Jul 29, 2026	2.20	2.28	2.10	2.13	2.13	-4.05%	692,964
Jul 28, 2026	2.25	2.29	2.14	2.22	2.22	-1.77%	592,741
Jul 27, 2026	2.29	2.43	2.24	2.26	2.26	-0.44%	807,888
Jul 24, 2026	2.32	2.36	2.23	2.27	2.27	-1.30%	699,209
Jul 23, 2026	2.39	2.41	2.27	2.30	2.30	-4.56%	945,182
Jul 22, 2026	2.53	2.58	2.40	2.41	2.41	-6.59%	740,937
Jul 21, 2026	2.55	2.64	2.55	2.58	2.58	0.39%	473,725
Jul 20, 2026	2.60	2.67	2.56	2.57	2.57	-1.15%	348,139
Jul 17, 2026	2.54	2.65	2.53	2.60	2.60	-	328,076
Jul 16, 2026	2.61	2.63	2.53	2.60	2.60	-2.26%	470,666
Jul 15, 2026	2.65	2.68	2.52	2.66	2.66	0.38%	893,577
Jul 14, 2026	2.83	2.86	2.63	2.65	2.65	-5.02%	801,905
Jul 13, 2026	2.93	3.03	2.74	2.79	2.79	-6.06%	629,801
Jul 10, 2026	3.21	3.22	2.77	2.97	2.97	-7.48%	1,305,382
Jul 9, 2026	3.66	3.72	3.20	3.21	3.21	-12.53%	1,021,103
Jul 8, 2026	3.30	3.68	3.25	3.67	3.67	8.58%	1,086,939
Jul 7, 2026	3.32	3.59	3.22	3.38	3.38	2.42%	1,174,447
Jul 6, 2026	3.26	3.44	3.17	3.30	3.30	2.48%	992,186
Jul 2, 2026	2.87	3.28	2.82	3.22	3.22	12.98%	1,501,942
Jul 1, 2026	2.81	2.94	2.80	2.85	2.85	0.71%	626,723
Jun 30, 2026	2.87	2.89	2.74	2.83	2.83	-0.70%	462,458
Jun 29, 2026	2.83	2.94	2.80	2.85	2.85	0.71%	576,630
Jun 26, 2026	2.78	2.90	2.68	2.83	2.83	1.80%	1,373,103
Jun 25, 2026	2.90	3.02	2.78	2.78	2.78	-3.81%	474,362
Jun 24, 2026	3.02	3.10	2.87	2.89	2.89	-4.62%	891,621
Jun 23, 2026	2.68	3.18	2.68	3.03	3.03	8.60%	949,861
Jun 22, 2026	2.89	2.98	2.78	2.79	2.79	-2.45%	537,485
Jun 18, 2026	2.71	2.88	2.65	2.86	2.86	8.33%	569,310
Jun 17, 2026	2.64	2.77	2.59	2.64	2.64	0.76%	555,966
Jun 16, 2026	2.71	2.73	2.58	2.62	2.62	-4.38%	343,317
Jun 15, 2026	2.99	2.99	2.73	2.74	2.74	-4.20%	470,648
Jun 12, 2026	2.76	2.95	2.71	2.86	2.86	3.62%	677,583
Jun 11, 2026	2.46	2.81	2.41	2.76	2.76	12.20%	1,174,537
Jun 10, 2026	2.41	2.51	2.33	2.46	2.46	0.41%	517,549
Jun 9, 2026	2.42	2.50	2.32	2.45	2.45	2.08%	479,525
Jun 8, 2026	2.55	2.57	2.39	2.40	2.40	-4.38%	407,684
Jun 5, 2026	2.76	2.77	2.49	2.51	2.51	-9.39%	564,049
Jun 4, 2026	2.72	2.85	2.69	2.77	2.77	1.84%	372,173