Nakamoto Inc. NAKA
NASDAQ · United States · Health Services
$9.11-0.35 (-3.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.11 | -3.70% | $9.44 | $9.63 | $9.08 | 142.90K |
| 2026-09-30 | $9.46 | -3.07% | $9.98 | $10.12 | $9.42 | 107.50K |
| 2026-09-29 | $9.76 | +0.41% | $9.89 | $9.98 | $9.65 | 121.00K |
| 2026-09-28 | $9.72 | -2.70% | $9.95 | $10.08 | $9.51 | 132.80K |
| 2026-09-25 | $9.99 | +2.36% | $9.86 | $10.11 | $9.41 | 183.70K |
| 2026-09-24 | $9.76 | +6.14% | $9.09 | $9.97 | $9.03 | 235.00K |
| 2026-09-23 | $9.19 | -6.84% | $9.81 | $9.86 | $9.15 | 277.50K |
| 2026-09-22 | $9.87 | -1.79% | $9.98 | $10.27 | $9.79 | 346.50K |
| 2026-09-21 | $10.05 | +9.60% | $9.53 | $10.08 | $9.44 | 512.00K |
| 2026-09-18 | $9.17 | +7.88% | $8.72 | $9.27 | $8.55 | 436.30K |
| 2026-09-17 | $8.50 | +3.66% | $8.39 | $8.52 | $8.13 | 222.00K |
| 2026-09-16 | $8.20 | +5.40% | $7.75 | $8.20 | $7.61 | 219.30K |
| 2026-09-15 | $7.78 | -5.24% | $8.10 | $8.10 | $7.60 | 202.20K |
| 2026-09-14 | $8.21 | +0.24% | $8.07 | $8.39 | $7.84 | 145.70K |
| 2026-09-11 | $8.19 | +5.54% | $7.82 | $8.60 | $7.82 | 306.40K |
| 2026-09-10 | $7.76 | -2.76% | $7.77 | $8.07 | $7.56 | 169.10K |
| 2026-09-09 | $7.98 | +0.38% | $8.09 | $8.23 | $7.77 | 178.70K |
| 2026-09-08 | $7.95 | -2.21% | $8.10 | $8.29 | $7.85 | 186.90K |
| 2026-09-04 | $8.13 | -2.17% | $8.08 | $8.41 | $7.53 | 212.70K |
| 2026-09-03 | $8.31 | +8.20% | $7.91 | $8.32 | $7.87 | 201.70K |
| 2026-09-02 | $7.68 | +8.94% | $7.07 | $7.77 | $6.99 | 131.40K |
| 2026-09-01 | $7.05 | -5.87% | $7.29 | $7.53 | $7.01 | 155.20K |
| 2026-08-31 | $7.49 | +0.67% | $7.39 | $7.59 | $7.23 | 189.90K |
| 2026-08-28 | $7.44 | -3.75% | $7.61 | $7.80 | $7.15 | 179.60K |
| 2026-08-27 | $7.73 | +11.38% | $7.05 | $7.78 | $7.05 | 152.70K |
| 2026-08-26 | $6.94 | -3.07% | $7.10 | $7.31 | $6.87 | 143.50K |
| 2026-08-25 | $7.16 | -0.56% | $7.10 | $7.39 | $7.01 | 124.00K |
| 2026-08-24 | $7.20 | +1.98% | $7.25 | $7.46 | $6.77 | 271.20K |
| 2026-08-21 | $7.06 | +12.06% | $6.64 | $7.47 | $6.60 | 451.60K |
| 2026-08-20 | $6.30 | +3.96% | $6.11 | $6.38 | $5.95 | 309.10K |
| 2026-08-19 | $6.06 | +20.96% | $5.09 | $6.10 | $5.03 | 617.90K |
| 2026-08-18 | $5.01 | -0.40% | $4.92 | $5.19 | $4.89 | 53.00K |
| 2026-08-17 | $5.03 | +2.03% | $4.84 | $5.31 | $4.84 | 95.20K |
| 2026-08-14 | $4.93 | -2.38% | $4.97 | $5.10 | $4.79 | 74.40K |
| 2026-08-13 | $5.05 | +2.23% | $4.97 | $5.15 | $4.87 | 119.80K |
| 2026-08-12 | $4.94 | -1.20% | $5.03 | $5.07 | $4.90 | 47.30K |
| 2026-08-11 | $5.00 | -0.79% | $5.06 | $5.12 | $4.97 | 54.90K |
| 2026-08-10 | $5.04 | +1.20% | $4.94 | $5.08 | $4.84 | 93.40K |
| 2026-08-07 | $4.98 | +0.61% | $4.95 | $5.33 | $4.83 | 133.90K |
| 2026-08-06 | $4.95 | +2.06% | $4.84 | $5.00 | $4.71 | 106.50K |
| 2026-08-05 | $4.85 | -4.34% | $4.94 | $5.05 | $4.85 | 43.90K |
| 2026-08-04 | $5.07 | +4.54% | $4.85 | $5.20 | $4.80 | 97.30K |
| 2026-08-03 | $4.85 | +2.11% | $4.72 | $5.02 | $4.60 | 72.70K |
| 2026-07-31 | $4.75 | -4.04% | $4.92 | $4.95 | $4.65 | 64.50K |
| 2026-07-30 | $4.95 | +15.65% | $4.40 | $4.98 | $4.40 | 114.50K |
| 2026-07-29 | $4.28 | -5.31% | $4.47 | $4.59 | $4.18 | 171.50K |
| 2026-07-28 | $4.52 | -3.62% | $4.55 | $4.58 | $4.32 | 94.90K |
| 2026-07-27 | $4.69 | -3.70% | $5.00 | $5.27 | $4.42 | 125.40K |
| 2026-07-24 | $4.87 | -2.01% | $5.01 | $5.16 | $4.81 | 118.80K |
| 2026-07-23 | $4.97 | +2.05% | $4.73 | $4.99 | $4.55 | 237.80K |
| 2026-07-22 | $4.87 | +1.46% | $4.72 | $4.96 | $4.60 | 226.20K |
| 2026-07-21 | $4.80 | +3.67% | $4.67 | $5.25 | $4.66 | 468.20K |
| 2026-07-20 | $4.63 | +14.04% | $4.19 | $4.65 | $3.93 | 331.40K |
| 2026-07-17 | $4.06 | +2.27% | $3.85 | $4.24 | $3.85 | 210.60K |
| 2026-07-16 | $3.97 | -9.36% | $4.26 | $4.50 | $3.96 | 231.70K |
| 2026-07-15 | $4.38 | +10.05% | $3.99 | $4.46 | $3.99 | 443.00K |
| 2026-07-14 | $3.98 | +18.10% | $3.46 | $4.01 | $3.40 | 444.60K |
| 2026-07-13 | $3.37 | -11.08% | $3.78 | $3.87 | $3.33 | 221.60K |
| 2026-07-10 | $3.79 | -0.52% | $3.86 | $4.03 | $3.76 | 139.80K |
| 2026-07-09 | $3.81 | +1.60% | $3.75 | $3.88 | $3.70 | 174.90K |
| 2026-07-08 | $3.75 | -6.02% | $3.89 | $3.94 | $3.68 | 253.60K |
| 2026-07-07 | $3.99 | -1.24% | $4.06 | $4.28 | $3.95 | 201.70K |
| 2026-07-06 | $4.04 | +4.66% | $3.87 | $4.28 | $3.82 | 241.70K |
| 2026-07-02 | $3.86 | -3.74% | $4.08 | $4.46 | $3.83 | 397.60K |
| 2026-07-01 | $4.01 | +1.52% | $3.98 | $4.20 | $3.91 | 187.50K |
| 2026-06-30 | $3.95 | -5.95% | $4.11 | $4.17 | $3.78 | 221.70K |
| 2026-06-29 | $4.20 | +9.37% | $3.90 | $4.24 | $3.80 | 431.70K |
| 2026-06-26 | $3.84 | -2.78% | $3.88 | $4.09 | $3.84 | 341.70K |
| 2026-06-25 | $3.95 | -2.23% | $4.10 | $4.24 | $3.86 | 229.90K |
| 2026-06-24 | $4.04 | +3.32% | $3.89 | $4.07 | $3.80 | 268.30K |
| 2026-06-23 | $3.91 | -4.40% | $4.01 | $4.11 | $3.89 | 174.50K |
| 2026-06-22 | $4.09 | -2.85% | $4.21 | $4.49 | $4.06 | 209.20K |
| 2026-06-18 | $4.21 | -0.71% | $4.25 | $4.33 | $4.08 | 170.80K |
| 2026-06-17 | $4.24 | -4.93% | $4.42 | $4.55 | $4.22 | 149.80K |
| 2026-06-16 | $4.46 | -1.33% | $4.50 | $4.77 | $4.26 | 163.20K |
| 2026-06-15 | $4.52 | +4.63% | $4.63 | $4.95 | $4.45 | 219.10K |
| 2026-06-12 | $4.32 | -3.36% | $4.44 | $4.62 | $4.32 | 260.10K |
| 2026-06-11 | $4.47 | +9.56% | $4.30 | $4.96 | $4.09 | 660.30K |
| 2026-06-10 | $4.08 | -5.56% | $4.32 | $4.51 | $4.05 | 242.90K |
| 2026-06-09 | $4.32 | -7.69% | $4.63 | $4.95 | $4.25 | 453.80K |
| 2026-06-08 | $4.68 | +8.58% | $4.38 | $4.74 | $4.27 | 364.50K |
| 2026-06-05 | $4.31 | -6.91% | $4.68 | $4.68 | $4.13 | 315.40K |
| 2026-06-04 | $4.63 | -6.65% | $4.88 | $4.93 | $4.61 | 199.50K |
| 2026-06-03 | $4.96 | -0.20% | $4.95 | $5.30 | $4.80 | 286.80K |
| 2026-06-02 | $4.97 | -4.97% | $5.20 | $5.50 | $4.90 | 503.40K |
| 2026-06-01 | $5.23 | -16.45% | $6.18 | $6.28 | $5.21 | 816.00K |
| 2026-05-29 | $6.26 | +11.79% | $5.75 | $6.93 | $5.64 | 1.18M |
| 2026-05-28 | $5.60 | +3.70% | $5.42 | $5.95 | $5.01 | 1.04M |
| 2026-05-27 | $5.40 | -1.64% | $5.43 | $5.50 | $4.50 | 983.00K |
| 2026-05-26 | $5.49 | -24.07% | $7.15 | $7.59 | $5.48 | 844.40K |