Nkarta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.77	2.93	2.75	2.92	2.92	4.66%	446,755
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
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