Get the Stockscreener App
4.75
4.04%
-0.20
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 July 31, 2026, is $4.75.
- 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 3,176% to $4.75 now.
- The 52-week high stock price for NAKA is $659.20, representing a 13,778% increase from the current share price, occurred on August 11, 2025.
- The 52-week low stock price for NAKA is $3.33, indicating a -29.89% decrease from the current share price, occurred on July 13, 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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $4.95 | $4.65 | $0.30 | 64,490.0 | -4.04% |
| Jul 30, 2026 | $4.98 | $4.40 | $0.5799 | 114,482.0 | +15.65% |
| Jul 29, 2026 | $4.59 | $4.18 | $0.405 | 170,810.0 | -5.31% |
| Jul 28, 2026 | $4.58 | $4.32 | $0.2595 | 94,295.0 | -3.62% |
| Jul 27, 2026 | $5.27 | $4.42 | $0.8495 | 125,398.0 | -3.70% |
| Jul 24, 2026 | $5.16 | $4.81 | $0.35 | 118,610.0 | -2.01% |
| Jul 23, 2026 | $4.99 | $4.54 | $0.445 | 237,536.0 | +2.05% |
| Jul 22, 2026 | $4.96 | $4.60 | $0.36 | 226,100.0 | +1.46% |
| Jul 21, 2026 | $5.25 | $4.66 | $0.59 | 468,011.0 | +3.67% |
| Jul 20, 2026 | $4.65 | $3.93 | $0.72 | 331,364.0 | +14.04% |
| Jul 17, 2026 | $4.24 | $3.85 | $0.39 | 210,136.0 | +2.27% |
| Jul 16, 2026 | $4.50 | $3.96 | $0.54 | 230,159.0 | -9.36% |
| Jul 15, 2026 | $4.46 | $3.99 | $0.47 | 442,383.0 | +10.05% |
| Jul 14, 2026 | $4.01 | $3.40 | $0.615 | 442,067.0 | +18.10% |
| Jul 13, 2026 | $3.87 | $3.33 | $0.54 | 220,378.0 | -11.08% |
| Jul 10, 2026 | $4.03 | $3.76 | $0.2696 | 139,789.0 | -0.52% |
| Jul 09, 2026 | $3.88 | $3.70 | $0.1799 | 174,390.0 | +1.60% |
| Jul 08, 2026 | $3.94 | $3.68 | $0.26 | 252,584.0 | -6.02% |
| Jul 07, 2026 | $4.28 | $3.95 | $0.33 | 199,950.0 | -1.24% |
| Jul 06, 2026 | $4.28 | $3.82 | $0.46 | 240,644.0 | +4.66% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $5.27 | $3.33 | $1.94 | 5,152,660.0 | +20.25% |
| Jun, 2026 | $6.28 | $3.77 | $2.51 | 6,652,173.0 | -36.90% |
| May, 2026 | $8.40 | $4.50 | $3.90 | 6,530,976.9 | -11.13% |
| 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% |
1.64%
2.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):