Nkarta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.78	2.90	2.68	2.83	2.83	1.80%	1,347,983
Jun 25, 2026	2.90	3.02	2.78	2.78	2.78	-3.81%	473,817
Jun 24, 2026	3.02	3.10	2.87	2.89	2.89	-4.62%	889,643
Jun 23, 2026	2.68	3.18	2.68	3.03	3.03	8.60%	949,811
Jun 22, 2026	2.89	2.98	2.78	2.79	2.79	-2.45%	535,965
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
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