Get the Stockscreener App
8.19
5.54%
0.43
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 September 11, 2026, is $8.19.
- 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 5,548% to $8.19 now.
- The 52-week high stock price for NAKA is $68.40, representing a 735.16% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for NAKA is $3.33, indicating a -59.34% 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | $8.60 | $7.82 | $0.7795 | 306,297.0 | +5.54% |
| Sep 10, 2026 | $8.07 | $7.56 | $0.5062 | 168,880.0 | -2.76% |
| Sep 09, 2026 | $8.23 | $7.77 | $0.46 | 178,527.0 | +0.38% |
| Sep 08, 2026 | $8.29 | $7.85 | $0.44 | 186,919.0 | -2.21% |
| Sep 04, 2026 | $8.41 | $7.53 | $0.88 | 212,687.0 | -2.17% |
| Sep 03, 2026 | $8.32 | $7.87 | $0.4499 | 201,180.0 | +8.20% |
| Sep 02, 2026 | $7.77 | $6.99 | $0.78 | 130,728.0 | +8.94% |
| Sep 01, 2026 | $7.53 | $7.01 | $0.52 | 154,744.0 | -5.87% |
| Aug 31, 2026 | $7.59 | $7.23 | $0.36 | 189,778.0 | +0.67% |
| Aug 28, 2026 | $7.80 | $7.15 | $0.65 | 179,526.0 | -3.75% |
| Aug 27, 2026 | $7.78 | $7.05 | $0.725 | 149,459.0 | +11.38% |
| Aug 26, 2026 | $7.31 | $6.87 | $0.44 | 142,849.0 | -3.07% |
| Aug 25, 2026 | $7.39 | $7.01 | $0.38 | 122,959.0 | -0.56% |
| Aug 24, 2026 | $7.46 | $6.77 | $0.69 | 270,913.0 | +1.98% |
| Aug 21, 2026 | $7.47 | $6.60 | $0.87 | 449,730.0 | +12.06% |
| Aug 20, 2026 | $6.38 | $5.95 | $0.43 | 306,114.0 | +3.96% |
| Aug 19, 2026 | $6.10 | $5.03 | $1.07 | 612,336.0 | +20.96% |
| Aug 18, 2026 | $5.19 | $4.89 | $0.3019 | 51,779.0 | -0.40% |
| Aug 17, 2026 | $5.31 | $4.84 | $0.47 | 95,208.0 | +2.03% |
| Aug 14, 2026 | $5.10 | $4.79 | $0.31 | 71,555.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $8.60 | $6.99 | $1.61 | 1,846,259.0 | +9.35% |
| 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 | 6,530,976.9 | -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% |
0.44%
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):