Nakamoto Inc. NAKA
5.00 USD -0.79 (-13.64%)
Regular-session close
4.89 -0.11 -2.13%
After hours · Nov 13, 7:55 PM ET
4.85 Day range 5.73
3.37 52-week range 25.00
- YTD
- -64.39%
- 1 year
- -80.00%
NAKA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.64 | 5.73 | 4.85 | 5.00 | -0.79 | -13.64% | 250,537 |
| Nov 12, 2026 | 5.90 | 5.99 | 5.49 | 5.79 | -0.46 | -7.36% | 145,200 |
| Nov 11, 2026 | 5.87 | 6.47 | 5.87 | 6.25 | +0.38 | +6.47% | 129,700 |
| Nov 10, 2026 | 5.78 | 5.93 | 5.59 | 5.87 | +0.04 | +0.69% | 83,100 |
| Nov 9, 2026 | 5.68 | 5.90 | 5.55 | 5.83 | +0.16 | +2.82% | 111,800 |
| Nov 6, 2026 | 5.70 | 5.84 | 5.55 | 5.67 | +0.10 | +1.80% | 100,500 |
| Nov 5, 2026 | 6.07 | 6.10 | 5.26 | 5.57 | -0.45 | -7.48% | 190,100 |
| Nov 4, 2026 | 5.81 | 6.19 | 5.77 | 6.02 | +0.37 | +6.55% | 129,000 |
| Nov 3, 2026 | 5.55 | 5.98 | 5.54 | 5.65 | +0.11 | +1.99% | 125,300 |
| Nov 2, 2026 | 5.97 | 5.97 | 5.42 | 5.54 | -0.32 | -5.46% | 254,200 |
| Oct 30, 2026 | 6.47 | 6.47 | 5.71 | 5.86 | -1.02 | -14.83% | 293,900 |
| Oct 29, 2026 | 6.88 | 7.06 | 6.70 | 6.88 | -0.25 | -3.51% | 113,900 |
| Oct 28, 2026 | 7.09 | 7.27 | 6.91 | 7.13 | -0.03 | -0.42% | 81,100 |
| Oct 27, 2026 | 6.79 | 7.17 | 6.76 | 7.16 | +0.42 | +6.23% | 130,500 |
| Oct 26, 2026 | 7.18 | 7.23 | 6.68 | 6.74 | -0.62 | -8.42% | 202,600 |
| Oct 23, 2026 | 7.70 | 7.87 | 7.31 | 7.36 | -0.33 | -4.29% | 122,800 |
| Oct 22, 2026 | 7.98 | 8.27 | 7.26 | 7.69 | -0.75 | -8.89% | 280,700 |
| Oct 21, 2026 | 7.36 | 8.73 | 7.36 | 8.44 | +1.30 | +18.21% | 335,600 |
| Oct 20, 2026 | 7.08 | 7.77 | 6.96 | 7.14 | -0.09 | -1.24% | 209,200 |
| Oct 19, 2026 | 7.23 | 7.64 | 7.01 | 7.23 | +0.10 | +1.40% | 206,600 |
| Oct 16, 2026 | 8.00 | 8.11 | 7.08 | 7.13 | -0.96 | -11.87% | 170,400 |
| Oct 15, 2026 | 7.77 | 8.18 | 7.61 | 8.09 | +0.13 | +1.63% | 115,500 |
| Oct 14, 2026 | 8.34 | 8.44 | 7.90 | 7.96 | -0.62 | -7.23% | 175,800 |
| Oct 13, 2026 | 8.22 | 8.65 | 8.19 | 8.58 | +0.32 | +3.87% | 69,400 |
| Oct 12, 2026 | 8.54 | 8.83 | 8.14 | 8.26 | -0.28 | -3.28% | 148,100 |
| Oct 9, 2026 | 9.07 | 9.09 | 8.46 | 8.54 | -0.39 | -4.37% | 194,900 |
| Oct 8, 2026 | 9.25 | 9.74 | 8.82 | 8.93 | -0.41 | -4.39% | 181,600 |
| Oct 7, 2026 | 9.20 | 9.71 | 9.16 | 9.34 | -0.23 | -2.40% | 120,800 |
| Oct 6, 2026 | 10.18 | 10.32 | 9.45 | 9.57 | -0.48 | -4.78% | 132,900 |
| Oct 5, 2026 | 9.82 | 10.52 | 9.44 | 10.05 | +0.39 | +4.04% | 287,300 |
| Oct 2, 2026 | 9.51 | 10.35 | 9.42 | 9.66 | +0.55 | +6.04% | 362,100 |
| Oct 1, 2026 | 9.44 | 9.63 | 9.08 | 9.11 | -0.35 | -3.70% | 142,900 |
| Sep 30, 2026 | 9.98 | 10.12 | 9.42 | 9.46 | -0.30 | -3.07% | 107,500 |
| Sep 29, 2026 | 9.89 | 9.98 | 9.65 | 9.76 | +0.04 | +0.41% | 121,000 |
| Sep 28, 2026 | 9.95 | 10.08 | 9.51 | 9.72 | -0.27 | -2.70% | 132,800 |
| Sep 25, 2026 | 9.86 | 10.11 | 9.41 | 9.99 | +0.23 | +2.36% | 183,700 |
| Sep 24, 2026 | 9.09 | 9.97 | 9.03 | 9.76 | +0.57 | +6.20% | 235,000 |
| Sep 23, 2026 | 9.81 | 9.86 | 9.15 | 9.19 | -0.68 | -6.89% | 277,500 |
| Sep 22, 2026 | 9.98 | 10.27 | 9.79 | 9.87 | -0.18 | -1.79% | 346,500 |
| Sep 21, 2026 | 9.53 | 10.08 | 9.44 | 10.05 | +0.88 | +9.60% | 512,000 |
| Sep 18, 2026 | 8.72 | 9.27 | 8.55 | 9.17 | +0.67 | +7.88% | 436,300 |
| Sep 17, 2026 | 8.39 | 8.52 | 8.13 | 8.50 | +0.30 | +3.66% | 222,000 |
| Sep 16, 2026 | 7.75 | 8.20 | 7.61 | 8.20 | +0.42 | +5.40% | 219,300 |
| Sep 15, 2026 | 8.10 | 8.10 | 7.60 | 7.78 | -0.43 | -5.24% | 202,200 |
| Sep 14, 2026 | 8.07 | 8.39 | 7.84 | 8.21 | +0.02 | +0.24% | 145,700 |
| Sep 11, 2026 | 7.82 | 8.60 | 7.82 | 8.19 | +0.43 | +5.54% | 306,400 |
| Sep 10, 2026 | 7.77 | 8.07 | 7.56 | 7.76 | -0.22 | -2.76% | 169,100 |
| Sep 9, 2026 | 8.09 | 8.23 | 7.77 | 7.98 | +0.03 | +0.38% | 178,700 |
| Sep 8, 2026 | 8.10 | 8.29 | 7.85 | 7.95 | -0.18 | -2.21% | 186,900 |
| Sep 4, 2026 | 8.08 | 8.41 | 7.53 | 8.13 | -0.18 | -2.17% | 212,700 |
| Sep 3, 2026 | 7.91 | 8.32 | 7.87 | 8.31 | +0.63 | +8.20% | 201,700 |
| Sep 2, 2026 | 7.07 | 7.77 | 6.99 | 7.68 | +0.63 | +8.94% | 131,400 |
| Sep 1, 2026 | 7.29 | 7.53 | 7.01 | 7.05 | -0.44 | -5.87% | 155,200 |
| Aug 31, 2026 | 7.39 | 7.59 | 7.23 | 7.49 | +0.05 | +0.67% | 189,900 |
| Aug 28, 2026 | 7.61 | 7.80 | 7.15 | 7.44 | -0.29 | -3.75% | 179,600 |
| Aug 27, 2026 | 7.05 | 7.78 | 7.05 | 7.73 | +0.79 | +11.38% | 152,700 |
| Aug 26, 2026 | 7.10 | 7.31 | 6.87 | 6.94 | -0.22 | -3.07% | 143,500 |
| Aug 25, 2026 | 7.10 | 7.39 | 7.01 | 7.16 | -0.04 | -0.56% | 124,000 |
| Aug 24, 2026 | 7.25 | 7.46 | 6.77 | 7.20 | +0.14 | +1.98% | 271,200 |
| Aug 21, 2026 | 6.64 | 7.47 | 6.60 | 7.06 | +0.76 | +12.06% | 451,600 |
| Aug 20, 2026 | 6.11 | 6.38 | 5.95 | 6.30 | +0.24 | +3.96% | 309,100 |
| Aug 19, 2026 | 5.09 | 6.10 | 5.03 | 6.06 | +1.05 | +20.96% | 617,900 |
| Aug 18, 2026 | 4.92 | 5.19 | 4.89 | 5.01 | -0.02 | -0.40% | 53,000 |
| Aug 17, 2026 | 4.84 | 5.31 | 4.84 | 5.03 | +0.10 | +2.03% | 95,200 |
| Aug 14, 2026 | 4.97 | 5.10 | 4.79 | 4.93 | -0.12 | -2.38% | 74,400 |
65 days, newest first. Daily bars as drawn on the NAKA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.