Nkarta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	3.07	3.11	2.85	2.97	-	-3.88%	853,339
Apr 22, 2026	3.39	3.42	3.05	3.09	3.09	-6.93%	1,397,959
Apr 21, 2026	3.50	3.65	3.30	3.32	3.32	-4.87%	1,498,348
Apr 20, 2026	3.42	3.53	3.19	3.49	3.49	0.58%	2,110,349
Apr 17, 2026	2.83	3.49	2.79	3.47	3.47	23.93%	3,149,029
Apr 16, 2026	2.47	2.82	2.46	2.80	2.80	15.70%	1,685,177
Apr 15, 2026	2.29	2.44	2.26	2.42	2.42	5.68%	756,312
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%	594,945
Apr 10, 2026	2.33	2.33	2.13	2.17	2.17	-7.26%	793,877
Apr 9, 2026	2.28	2.38	2.28	2.34	2.34	1.30%	438,923
Apr 8, 2026	2.40	2.40	2.26	2.31	2.31	2.67%	285,206
Apr 7, 2026	2.33	2.33	2.20	2.25	2.25	-4.66%	484,866
Apr 6, 2026	2.32	2.43	2.31	2.36	2.36	1.72%	431,117
Apr 2, 2026	2.13	2.33	2.13	2.32	2.32	5.94%	449,817
Apr 1, 2026	2.14	2.31	2.13	2.19	2.19	3.79%	805,205
Mar 31, 2026	2.04	2.15	2.04	2.11	2.11	5.50%	443,660
Mar 30, 2026	2.05	2.05	1.96	2.00	2.00	-2.91%	569,393
Mar 27, 2026	2.12	2.16	2.01	2.06	2.06	-3.74%	753,159
Mar 26, 2026	2.13	2.30	2.09	2.14	2.14	0.47%	556,261
Mar 25, 2026	2.09	2.18	2.09	2.13	2.13	3.90%	361,521
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%	445,569
Mar 20, 2026	2.17	2.22	2.11	2.14	2.14	-1.38%	902,918
Mar 19, 2026	2.21	2.22	2.11	2.17	2.17	-3.13%	622,361
Mar 18, 2026	2.31	2.32	2.20	2.24	2.24	-3.45%	819,761
Mar 17, 2026	2.30	2.37	2.28	2.32	2.32	1.75%	340,550
Mar 16, 2026	2.29	2.38	2.26	2.28	2.28	0.88%	393,791
Mar 13, 2026	2.30	2.35	2.20	2.26	2.26	-1.31%	802,149
Mar 12, 2026	2.39	2.43	2.24	2.29	2.29	-5.76%	627,583
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%	752,152
Mar 9, 2026	2.43	2.69	2.43	2.58	2.58	3.20%	667,680
Mar 6, 2026	2.39	2.56	2.32	2.50	2.50	1.63%	673,428
Mar 5, 2026	2.70	2.72	2.39	2.46	2.46	-9.89%	1,011,436
Mar 4, 2026	2.57	2.81	2.56	2.73	2.73	6.23%	768,048
Mar 3, 2026	2.65	2.69	2.55	2.57	2.57	-4.81%	784,280
Mar 2, 2026	2.63	2.80	2.60	2.70	2.70	-	774,835
Feb 27, 2026	2.59	2.72	2.56	2.70	2.70	3.05%	675,874
Feb 26, 2026	2.60	2.65	2.48	2.62	2.62	1.16%	648,365
Feb 25, 2026	2.54	2.69	2.53	2.59	2.59	3.19%	1,162,619
Feb 24, 2026	2.30	2.66	2.30	2.51	2.51	8.66%	1,307,770
Feb 23, 2026	2.33	2.42	2.29	2.31	2.31	-0.86%	591,802
Feb 20, 2026	2.33	2.36	2.28	2.33	2.33	-1.27%	531,501
Feb 19, 2026	2.21	2.42	2.20	2.36	2.36	5.83%	794,063
Feb 18, 2026	2.06	2.24	2.05	2.23	2.23	8.25%	641,598
Feb 17, 2026	1.99	2.11	1.98	2.06	2.06	4.57%	527,979
Feb 13, 2026	1.97	2.02	1.95	1.97	1.97	-	432,177
Feb 12, 2026	2.01	2.04	1.96	1.97	1.97	-1.50%	750,147
Feb 11, 2026	2.01	2.10	1.96	2.00	2.00	-	500,947