Nkarta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.32	2.36	2.23	2.27	2.27	-1.30%	699,207
Jul 23, 2026	2.39	2.41	2.27	2.30	2.30	-4.56%	944,985
Jul 22, 2026	2.53	2.58	2.40	2.41	2.41	-6.59%	732,898
Jul 21, 2026	2.55	2.64	2.55	2.58	2.58	0.39%	472,698
Jul 20, 2026	2.60	2.67	2.56	2.57	2.57	-1.15%	348,015
Jul 17, 2026	2.54	2.65	2.53	2.60	2.60	-	328,026
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%	893,225
Jul 14, 2026	2.83	2.86	2.63	2.65	2.65	-5.02%	790,991
Jul 13, 2026	2.93	3.03	2.74	2.79	2.79	-6.06%	629,679
Jul 10, 2026	3.21	3.22	2.77	2.97	2.97	-7.48%	1,305,051
Jul 9, 2026	3.66	3.72	3.20	3.21	3.21	-12.53%	1,016,252
Jul 8, 2026	3.30	3.68	3.25	3.67	3.67	8.58%	1,078,406
Jul 7, 2026	3.32	3.59	3.22	3.38	3.38	2.42%	1,172,045
Jul 6, 2026	3.26	3.44	3.17	3.30	3.30	2.48%	988,276
Jul 2, 2026	2.87	3.28	2.82	3.22	3.22	12.98%	1,498,075
Jul 1, 2026	2.81	2.94	2.80	2.85	2.85	0.71%	626,693
Jun 30, 2026	2.87	2.89	2.74	2.83	2.83	-0.70%	460,415
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
Jun 3, 2026	2.92	3.03	2.69	2.72	2.72	-6.53%	480,464
Jun 2, 2026	3.09	3.15	2.90	2.91	2.91	-7.32%	468,308
Jun 1, 2026	3.22	3.22	3.12	3.14	3.14	-3.38%	395,580
May 29, 2026	3.30	3.30	3.17	3.25	3.25	-1.52%	342,761
May 28, 2026	3.19	3.32	3.12	3.30	3.30	3.45%	311,348
May 27, 2026	3.04	3.34	3.03	3.19	3.19	4.25%	600,375
May 26, 2026	3.07	3.19	3.03	3.06	3.06	0.99%	461,585
May 22, 2026	3.10	3.22	3.01	3.03	3.03	-	357,114
May 21, 2026	2.73	3.08	2.73	3.03	3.03	8.21%	579,027
May 20, 2026	2.72	2.84	2.69	2.80	2.80	4.48%	481,109
May 19, 2026	2.68	2.70	2.60	2.68	2.68	-	683,286
May 18, 2026	2.63	2.72	2.61	2.68	2.68	1.52%	828,274
May 15, 2026	2.82	2.86	2.64	2.64	2.64	-6.05%	730,247
May 14, 2026	3.07	3.17	2.80	2.81	2.81	-8.17%	837,954
May 13, 2026	3.11	3.29	3.03	3.06	3.06	-6.71%	887,305