Get the Stockscreener App
7.36
4.29%
-0.33
After Hours:
7.37
0.010
+0.14%
Nakamoto Inc Stock (NAKA) Price History
The historical daily chart and data for Nakamoto Inc stock (NAKA), show that the latest closing stock price as of October 23, 2026, is $7.36.
- Nakamoto Inc all-time high stock price is $1,180.00, occurred on May 27, 2025.
- The lowest Nakamoto Inc stock price recorded was $3.33 on July 13, 2026. Since then, Nakamoto Inc's stock price has risen over 121.02% to $7.36 now.
- The 52-week high stock price for NAKA is $42.00, representing a 470.65% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for NAKA is $3.33, indicating a -54.76% decrease from the current share price, occurred on July 13, 2026.
- The closing price of Nakamoto Inc (NAKA) stock in the beginning of 2025 was $1,001.20. The stock closed the year at $14.04, a loss of over -98.60% for the year.
The table below shows more information about NAKA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 23, 2026 | $7.87 | $7.31 | $0.56 | 122,752.0 | -4.29% |
| Oct 22, 2026 | $8.27 | $7.26 | $1.01 | 281,414.0 | -8.94% |
| Oct 21, 2026 | $8.73 | $7.36 | $1.37 | 335,684.0 | +18.28% |
| Oct 20, 2026 | $7.77 | $6.96 | $0.81 | 218,078.0 | -1.24% |
| Oct 19, 2026 | $7.63 | $7.01 | $0.625 | 206,587.0 | +1.40% |
| Oct 16, 2026 | $8.11 | $7.08 | $1.03 | 170,640.0 | -11.87% |
| Oct 15, 2026 | $8.18 | $7.61 | $0.5699 | 116,722.0 | +1.63% |
| Oct 14, 2026 | $8.44 | $7.90 | $0.54 | 176,593.0 | -7.23% |
| Oct 13, 2026 | $8.65 | $8.19 | $0.4625 | 69,355.0 | +3.87% |
| Oct 12, 2026 | $8.83 | $8.14 | $0.69 | 150,256.0 | -3.28% |
| Oct 09, 2026 | $9.09 | $8.46 | $0.6296 | 200,063.0 | -4.37% |
| Oct 08, 2026 | $9.74 | $8.82 | $0.9201 | 181,652.0 | -4.39% |
| Oct 07, 2026 | $9.71 | $9.16 | $0.55 | 120,805.0 | -2.40% |
| Oct 06, 2026 | $10.32 | $9.45 | $0.8662 | 133,977.0 | -4.78% |
| Oct 05, 2026 | $10.53 | $9.44 | $1.09 | 289,354.0 | +4.04% |
| Oct 02, 2026 | $10.35 | $9.42 | $0.925 | 362,278.0 | +6.04% |
| Oct 01, 2026 | $9.63 | $9.08 | $0.55 | 143,011.0 | -3.70% |
| Sep 30, 2026 | $10.12 | $9.42 | $0.70 | 107,515.0 | -3.07% |
| Sep 29, 2026 | $9.98 | $9.64 | $0.335 | 120,959.0 | +0.41% |
| Sep 28, 2026 | $10.08 | $9.51 | $0.57 | 132,967.0 | -2.70% |
| Sep 25, 2026 | $10.11 | $9.41 | $0.70 | 183,806.0 | +2.36% |
| Sep 24, 2026 | $9.97 | $9.03 | $0.9399 | 234,666.0 | +6.14% |
Nakamoto Inc Stock (NAKA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nakamoto Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NAKA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nakamoto Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nakamoto Inc Stock (NAKA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $10.53 | $6.96 | $3.57 | 3,279,221.0 | -22.20% |
| Sep, 2026 | $10.27 | $6.99 | $3.28 | 4,680,985.0 | +26.30% |
| Aug, 2026 | $7.80 | $4.60 | $3.20 | 3,407,075.0 | +57.68% |
| Jul, 2026 | $5.27 | $3.33 | $1.94 | 5,088,170.0 | +20.25% |
| Jun, 2026 | $6.28 | $3.77 | $2.51 | 6,652,173.0 | -36.90% |
| May, 2026 | $8.40 | $4.50 | $3.90 | 6,530,978.0 | -11.13% |
| Apr, 2026 | $10.66 | $6.66 | $4.00 | 2,976,006.0 | -20.28% |
| Mar, 2026 | $11.76 | $8.40 | $3.36 | 2,367,726.0 | -9.87% |
| Feb, 2026 | $14.63 | $9.04 | $5.59 | 2,500,745.0 | -30.78% |
| Jan, 2026 | $20.80 | $14.00 | $6.80 | 3,056,571.0 | +0.85% |
Nakamoto Inc Stock (NAKA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.40 | $13.71 | $8.69 | 6,619,607.0 | -28.20% |
| Nov, 2025 | $36.80 | $17.11 | $19.69 | 7,939,479.0 | -46.21% |
| Oct, 2025 | $47.40 | $27.42 | $19.98 | 18,750,624.0 | -13.12% |
| Sep, 2025 | $343.2 | $42.40 | $300.8 | 13,506,131.0 | -80.33% |
| Aug, 2025 | $659.2 | $192.0 | $467.2 | 482,817.0 | -24.65% |
| Jul, 2025 | $567.2 | $285.6 | $281.6 | 160,332.0 | -47.85% |
| Jun, 2025 | $940.4 | $412.8 | $527.6 | 449,425.0 | -38.74% |
| May, 2025 | $1,180.0 | $730.4 | $449.6 | 164,229.0 | +0.00% |
3.01%
3.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):