Nakamoto Inc. - Common Stock (NAKA)
3.7900
-0.0200 (-0.52%)
NASDAQ· Last Trade: Jul 12th, 3:17 PM EDT
Historical Prices For Nakamoto Inc. - Common Stock (NAKA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2026 | 3.86 | 4.03 | 3.76 | 3.79 | 139,830 | 3.79 |
| 7/09/2026 | 3.75 | 3.88 | 3.70 | 3.81 | 174,398 | 3.81 |
| 7/08/2026 | 3.89 | 3.94 | 3.68 | 3.75 | 253,704 | 3.75 |
| 7/07/2026 | 4.06 | 4.28 | 3.95 | 3.99 | 201,688 | 3.99 |
| 7/06/2026 | 3.87 | 4.28 | 3.82 | 4.04 | 241,334 | 4.04 |
| 7/02/2026 | 4.08 | 4.46 | 3.83 | 3.86 | 401,955 | 3.86 |
| 7/01/2026 | 3.98 | 4.20 | 3.91 | 4.01 | 187,518 | 4.01 |
| 6/30/2026 | 4.11 | 4.17 | 3.77 | 3.95 | 221,699 | 3.95 |
| 6/29/2026 | 3.90 | 4.24 | 3.80 | 4.20 | 431,718 | 4.20 |
| 6/26/2026 | 3.88 | 4.09 | 3.84 | 3.84 | 341,749 | 3.84 |
| 6/25/2026 | 4.10 | 4.24 | 3.86 | 3.95 | 230,126 | 3.95 |
| 6/24/2026 | 3.89 | 4.08 | 3.80 | 4.04 | 267,213 | 4.04 |
| 6/23/2026 | 4.01 | 4.12 | 3.90 | 3.91 | 174,559 | 3.91 |
| 6/22/2026 | 4.21 | 4.49 | 4.06 | 4.09 | 209,238 | 4.09 |
| 6/18/2026 | 4.25 | 4.33 | 4.08 | 4.21 | 170,820 | 4.21 |
| 6/17/2026 | 4.42 | 4.55 | 4.21 | 4.24 | 149,767 | 4.24 |
| 6/16/2026 | 4.50 | 4.77 | 4.26 | 4.46 | 163,245 | 4.46 |
| 6/15/2026 | 4.63 | 4.95 | 4.45 | 4.52 | 219,295 | 4.52 |
| 6/12/2026 | 4.44 | 4.62 | 4.32 | 4.32 | 260,867 | 4.32 |
| 6/11/2026 | 4.30 | 4.96 | 4.09 | 4.47 | 659,847 | 4.47 |
| 6/10/2026 | 4.39 | 4.51 | 4.05 | 4.08 | 242,480 | 4.08 |
| 6/09/2026 | 4.63 | 4.95 | 4.25 | 4.32 | 454,077 | 4.32 |
| 6/08/2026 | 4.38 | 4.74 | 4.27 | 4.68 | 364,439 | 4.68 |
| 6/05/2026 | 4.68 | 4.68 | 4.13 | 4.31 | 315,447 | 4.31 |
| 6/04/2026 | 4.88 | 4.92 | 4.61 | 4.63 | 199,479 | 4.63 |
| 6/03/2026 | 4.95 | 5.30 | 4.80 | 4.96 | 285,397 | 4.96 |
| 6/02/2026 | 5.20 | 5.50 | 4.90 | 4.97 | 502,689 | 4.97 |
| 6/01/2026 | 6.18 | 6.28 | 5.21 | 5.23 | 814,859 | 5.23 |
| 5/29/2026 | 5.75 | 6.93 | 5.64 | 6.26 | 1,180,061 | 6.26 |
| 5/28/2026 | 5.42 | 5.95 | 5.01 | 5.60 | 1,024,527 | 5.60 |
| 5/27/2026 | 5.43 | 5.50 | 4.50 | 5.40 | 983,791 | 5.40 |
| 5/26/2026 | 7.15 | 7.59 | 5.48 | 5.49 | 847,616 | 5.49 |
| 5/22/2026 | 5.96 | 7.32 | 5.77 | 7.23 | 482,152 | 7.23 |
| 5/21/2026 | 0.16 | 0.17 | 0.15 | 0.17 | 6,321,929 | 6.62 |
| 5/20/2026 | 0.15 | 0.16 | 0.14 | 0.16 | 10,554,284 | 6.32 |
| 5/19/2026 | 0.17 | 0.18 | 0.17 | 0.17 | 2,932,344 | 6.83 |
| 5/18/2026 | 0.18 | 0.19 | 0.17 | 0.17 | 3,614,045 | 6.80 |
| 5/15/2026 | 0.18 | 0.19 | 0.17 | 0.19 | 5,424,319 | 7.50 |
| 5/14/2026 | 0.17 | 0.19 | 0.16 | 0.18 | 9,197,292 | 7.36 |
| 5/13/2026 | 0.17 | 0.17 | 0.17 | 0.17 | 4,326,277 | 6.79 |
| 5/12/2026 | 0.18 | 0.18 | 0.17 | 0.18 | 4,903,092 | 7.02 |
| 5/11/2026 | 0.17 | 0.19 | 0.17 | 0.18 | 3,898,858 | 7.24 |
| 5/08/2026 | 0.18 | 0.18 | 0.17 | 0.18 | 5,619,201 | 7.08 |
| 5/07/2026 | 0.19 | 0.20 | 0.17 | 0.18 | 4,960,935 | 7.20 |
| 5/06/2026 | 0.20 | 0.21 | 0.19 | 0.19 | 5,360,583 | 7.78 |
| 5/05/2026 | 0.20 | 0.20 | 0.19 | 0.20 | 4,187,921 | 7.80 |
| 5/04/2026 | 0.20 | 0.21 | 0.19 | 0.19 | 4,625,236 | 7.64 |
| 5/01/2026 | 0.19 | 0.20 | 0.18 | 0.20 | 6,416,212 | 7.94 |
| 4/30/2026 | 0.18 | 0.18 | 0.17 | 0.18 | 7,651,084 | 7.04 |
| 4/29/2026 | 0.19 | 0.19 | 0.17 | 0.17 | 7,683,718 | 6.81 |
| 4/28/2026 | 0.19 | 0.20 | 0.18 | 0.19 | 13,056,101 | 7.44 |
| 4/27/2026 | 0.22 | 0.22 | 0.19 | 0.19 | 7,351,198 | 7.79 |
| 4/24/2026 | 0.23 | 0.23 | 0.21 | 0.21 | 4,221,737 | 8.60 |
| 4/23/2026 | 0.24 | 0.24 | 0.22 | 0.23 | 6,517,478 | 9.03 |
| 4/22/2026 | 0.24 | 0.24 | 0.24 | 0.24 | 4,209,769 | 9.72 |
| 4/21/2026 | 0.25 | 0.25 | 0.23 | 0.23 | 4,094,400 | 9.20 |
| 4/20/2026 | 0.26 | 0.26 | 0.24 | 0.24 | 8,888,175 | 9.72 |
| 4/17/2026 | 0.25 | 0.27 | 0.25 | 0.26 | 8,634,064 | 10.56 |
| 4/16/2026 | 0.24 | 0.25 | 0.23 | 0.25 | 3,802,250 | 9.86 |
| 4/15/2026 | 0.25 | 0.25 | 0.23 | 0.24 | 6,074,823 | 9.51 |
| 4/14/2026 | 0.23 | 0.26 | 0.23 | 0.24 | 8,370,779 | 9.52 |
| 4/13/2026 | 0.22 | 0.23 | 0.21 | 0.23 | 5,620,448 | 9.18 |