Nkarta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.59	2.67	2.55	2.56	2.56	-2.29%	401,734
Sep 30, 2026	2.65	2.69	2.55	2.62	2.62	-	283,159
Sep 29, 2026	2.68	2.68	2.53	2.62	2.62	-1.87%	524,585
Sep 28, 2026	2.75	2.79	2.67	2.67	2.67	-2.91%	810,736
Sep 25, 2026	2.86	2.86	2.73	2.75	2.75	-3.51%	681,127
Sep 24, 2026	2.72	2.89	2.59	2.85	2.85	3.26%	933,924
Sep 23, 2026	2.91	2.99	2.62	2.76	2.76	-6.44%	1,091,385
Sep 22, 2026	2.92	2.99	2.87	2.95	2.95	2.43%	415,563
Sep 21, 2026	2.87	2.91	2.80	2.88	2.88	1.77%	385,792
Sep 18, 2026	2.81	2.89	2.79	2.83	2.83	0.71%	609,742
Sep 17, 2026	2.93	2.97	2.75	2.81	2.81	-2.09%	531,498
Sep 16, 2026	2.93	3.07	2.83	2.87	2.87	-0.35%	642,151
Sep 15, 2026	2.92	2.95	2.79	2.88	2.88	-1.37%	458,384
Sep 14, 2026	2.92	3.08	2.87	2.92	2.92	0.34%	491,725
Sep 11, 2026	2.85	3.00	2.84	2.91	2.91	3.56%	487,412
Sep 10, 2026	2.88	2.88	2.76	2.81	2.81	-3.44%	559,277
Sep 9, 2026	3.19	3.20	2.86	2.91	2.91	-9.91%	784,604
Sep 8, 2026	2.86	3.30	2.80	3.23	3.23	10.62%	1,468,758
Sep 4, 2026	2.77	2.93	2.75	2.92	2.92	4.66%	447,412
Sep 3, 2026	2.77	2.89	2.71	2.79	2.79	0.90%	730,084
Sep 2, 2026	2.70	2.83	2.66	2.77	2.77	2.41%	489,636
Sep 1, 2026	2.62	2.74	2.62	2.70	2.70	-0.37%	570,395
Aug 31, 2026	2.73	2.75	2.65	2.71	2.71	-1.81%	481,574
Aug 28, 2026	2.75	2.79	2.70	2.76	2.76	0.36%	430,982
Aug 27, 2026	2.63	2.79	2.61	2.75	2.75	4.56%	538,732
Aug 26, 2026	2.71	2.71	2.61	2.63	2.63	-2.95%	260,758
Aug 25, 2026	2.60	2.75	2.58	2.71	2.71	4.63%	456,530
Aug 24, 2026	2.63	2.63	2.50	2.59	2.59	-2.63%	449,919
Aug 21, 2026	2.48	2.74	2.48	2.66	2.66	7.69%	1,109,095
Aug 20, 2026	2.53	2.54	2.40	2.47	2.47	-2.76%	586,772
Aug 19, 2026	2.47	2.60	2.47	2.54	2.54	5.39%	569,934
Aug 18, 2026	2.42	2.45	2.33	2.41	2.41	-0.82%	238,246
Aug 17, 2026	2.34	2.45	2.33	2.43	2.43	4.29%	394,422
Aug 14, 2026	2.31	2.34	2.24	2.33	2.33	1.30%	302,399
Aug 13, 2026	2.41	2.44	2.29	2.30	2.30	-3.77%	395,730
Aug 12, 2026	2.33	2.44	2.32	2.39	2.39	2.58%	629,100
Aug 11, 2026	2.34	2.39	2.25	2.33	2.33	-5.28%	593,931
Aug 10, 2026	2.40	2.48	2.32	2.46	2.46	2.07%	532,958
Aug 7, 2026	2.35	2.44	2.32	2.41	2.41	5.24%	531,247
Aug 6, 2026	2.20	2.38	2.20	2.29	2.29	4.09%	698,951
Aug 5, 2026	2.28	2.29	2.15	2.20	2.20	-2.65%	807,046
Aug 4, 2026	2.15	2.33	2.15	2.26	2.26	5.12%	750,840
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