Get the Stockscreener App
5.23
16.45%
-1.03
After Hours:
5.35
0.12
+2.29%
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 June 01, 2026, is $5.23.
- Nakamoto Inc all-time high stock price is $1,180.00, occurred on May 27, 2025.
- The lowest Nakamoto Inc stock price recorded was $0.145 on May 20, 2026. Since then, Nakamoto Inc's stock price has risen over 3,507% to $5.23 now.
- The 52-week high stock price for NAKA is $940.40, representing a 17,881% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for NAKA is $4.50, indicating a -13.96% decrease from the current share price, occurred on May 27, 2026.
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 |
|---|---|---|---|---|---|
| Jun 01, 2026 | $6.28 | $5.21 | $1.07 | 810,944.0 | -16.45% |
| May 29, 2026 | $6.93 | $5.64 | $1.29 | 1,179,304.0 | +11.79% |
| May 28, 2026 | $5.95 | $5.01 | $0.94 | 1,023,185.0 | +3.70% |
| May 27, 2026 | $5.50 | $4.50 | $1.00 | 982,278.0 | -1.64% |
| May 26, 2026 | $7.59 | $5.48 | $2.11 | 841,008.0 | -24.07% |
| May 22, 2026 | $7.32 | $5.77 | $1.55 | 481,296.0 | +9.15% |
| May 21, 2026 | $6.70 | $6.04 | $0.66 | 156,005.0 | +4.88% |
| May 20, 2026 | $6.56 | $5.80 | $0.76 | 262,052.1 | -7.50% |
| May 19, 2026 | $7.07 | $6.68 | $0.384 | 73,006.3 | +0.41% |
| May 18, 2026 | $7.48 | $6.67 | $0.812 | 89,824.3 | -9.33% |
| May 15, 2026 | $7.56 | $7.00 | $0.564 | 134,453.1 | +1.90% |
| May 14, 2026 | $7.52 | $6.40 | $1.12 | 226,768.6 | +8.36% |
| May 13, 2026 | $7.02 | $6.68 | $0.344 | 103,182.2 | -3.30% |
| May 12, 2026 | $7.32 | $6.74 | $0.58 | 115,231.8 | -2.93% |
| May 11, 2026 | $7.44 | $6.84 | $0.596 | 96,367.3 | +2.15% |
| May 08, 2026 | $7.39 | $6.84 | $0.548 | 138,006.0 | -1.61% |
| May 07, 2026 | $8.00 | $6.76 | $1.24 | 122,900.0 | -7.46% |
| May 06, 2026 | $8.40 | $7.66 | $0.736 | 130,546.5 | -0.26% |
| May 05, 2026 | $8.18 | $7.66 | $0.52 | 102,564.8 | +2.09% |
| May 04, 2026 | $8.32 | $7.64 | $0.676 | 114,910.6 | -3.73% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $6.28 | $5.21 | $1.07 | 810,944.0 | +0.00% |
| May, 2026 | $8.40 | $4.50 | $3.90 | 7,341,920.9 | -25.75% |
| Apr, 2026 | $10.66 | $6.66 | $4.00 | 2,976,005.0 | -20.28% |
| Mar, 2026 | $11.76 | $8.40 | $3.36 | 2,367,724.8 | -9.87% |
| Feb, 2026 | $14.63 | $9.04 | $5.59 | 2,500,744.6 | -30.78% |
| Jan, 2026 | $20.80 | $14.00 | $6.80 | 3,056,568.7 | +0.85% |
Nakamoto Inc Stock (NAKA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.40 | $13.71 | $8.69 | 6,619,604.8 | -28.20% |
| Nov, 2025 | $36.80 | $17.11 | $19.69 | 7,939,478.0 | -46.21% |
| Oct, 2025 | $47.40 | $27.42 | $19.98 | 18,750,623.3 | -13.12% |
| Sep, 2025 | $343.2 | $42.40 | $300.8 | 13,506,134.3 | -80.33% |
| Aug, 2025 | $659.2 | $192.0 | $467.2 | 482,816.8 | -24.65% |
| Jul, 2025 | $567.2 | $285.6 | $281.6 | 160,331.8 | -47.85% |
| Jun, 2025 | $940.4 | $412.8 | $527.6 | 449,424.3 | -38.74% |
| May, 2025 | $1,180.0 | $730.4 | $449.6 | 164,228.6 | +0.00% |
0.06%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):