Nkarta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.76	2.77	2.49	2.51	2.51	-9.39%	559,744
Jun 4, 2026	2.72	2.85	2.69	2.77	2.77	1.84%	369,663
Jun 3, 2026	2.92	3.03	2.69	2.72	2.72	-6.53%	479,256
Jun 2, 2026	3.09	3.15	2.90	2.91	2.91	-7.32%	467,719
Jun 1, 2026	3.22	3.22	3.12	3.14	3.14	-3.38%	395,570
May 29, 2026	3.30	3.30	3.17	3.25	3.25	-1.52%	342,058
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
May 12, 2026	3.17	3.30	3.12	3.28	3.28	3.14%	500,870
May 11, 2026	3.20	3.32	3.14	3.18	3.18	-0.31%	498,233
May 8, 2026	3.13	3.26	3.10	3.19	3.19	1.27%	681,507
May 7, 2026	3.32	3.34	3.07	3.15	3.15	-5.12%	1,029,359
May 6, 2026	3.13	3.35	3.06	3.32	3.32	7.79%	1,321,054
May 5, 2026	3.06	3.14	2.96	3.08	3.08	1.99%	1,152,517
May 4, 2026	2.93	3.10	2.88	3.02	3.02	3.07%	952,501
May 1, 2026	2.81	3.02	2.69	2.93	2.93	5.78%	1,094,811
Apr 30, 2026	2.72	2.84	2.68	2.77	2.77	2.97%	652,047
Apr 29, 2026	2.72	2.73	2.59	2.69	2.69	-2.89%	866,203
Apr 28, 2026	2.82	2.90	2.75	2.77	2.77	-2.12%	485,308
Apr 27, 2026	2.89	3.08	2.76	2.83	2.83	-3.08%	1,322,895
Apr 24, 2026	3.04	3.04	2.89	2.92	2.92	-2.01%	781,674
Apr 23, 2026	3.07	3.11	2.85	2.98	2.98	-3.56%	1,050,646
Apr 22, 2026	3.39	3.42	3.05	3.09	3.09	-6.93%	1,398,036
Apr 21, 2026	3.50	3.65	3.30	3.32	3.32	-4.87%	1,501,764
Apr 20, 2026	3.42	3.53	3.19	3.49	3.49	0.58%	2,145,246
Apr 17, 2026	2.83	3.49	2.79	3.47	3.47	23.93%	3,171,628
Apr 16, 2026	2.47	2.82	2.46	2.80	2.80	15.70%	1,688,365
Apr 15, 2026	2.29	2.44	2.26	2.42	2.42	5.68%	762,228
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%	594,968
Apr 10, 2026	2.33	2.33	2.13	2.17	2.17	-7.26%	796,044
Apr 9, 2026	2.28	2.38	2.28	2.34	2.34	1.30%	439,313
Apr 8, 2026	2.40	2.40	2.26	2.31	2.31	2.67%	285,211
Apr 7, 2026	2.33	2.33	2.20	2.25	2.25	-4.66%	488,101
Apr 6, 2026	2.32	2.43	2.31	2.36	2.36	1.72%	431,127
Apr 2, 2026	2.13	2.33	2.13	2.32	2.32	5.94%	449,818
Apr 1, 2026	2.14	2.31	2.13	2.19	2.19	3.79%	805,206
Mar 31, 2026	2.04	2.15	2.04	2.11	2.11	5.50%	444,161
Mar 30, 2026	2.05	2.05	1.96	2.00	2.00	-2.91%	571,594
Mar 27, 2026	2.12	2.16	2.01	2.06	2.06	-3.74%	754,151
Mar 26, 2026	2.13	2.30	2.09	2.14	2.14	0.47%	556,366