NASDAQ : NAKA
Nakamoto Inc. — Price history
Financials · Capital Markets · United States
Last price 6.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 123.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nakamoto Inc. (NAKA) closed at 5.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.47 | 6.47 | 5.71 | 5.86 | 295,058 | -14.83% |
| 2026-10-29 | 6.88 | 7.06 | 6.7 | 6.88 | 115,657 | -3.51% |
| 2026-10-28 | 7.09 | 7.27 | 6.91 | 7.13 | 81,188 | -0.42% |
| 2026-10-27 | 6.79 | 7.17 | 6.76 | 7.16 | 130,632 | +6.31% |
| 2026-10-26 | 7.18 | 7.23 | 6.68 | 6.735 | 205,540 | -8.49% |
| 2026-10-23 | 7.7 | 7.87 | 7.31 | 7.36 | 122,993 | -4.29% |
| 2026-10-22 | 7.98 | 8.27 | 7.259 | 7.69 | 281,414 | -8.94% |
| 2026-10-21 | 7.36 | 8.73 | 7.36 | 8.445 | 335,683 | +18.28% |
| 2026-10-20 | 7.08 | 7.77 | 6.96 | 7.14 | 218,077 | -1.24% |
| 2026-10-19 | 7.23 | 7.635 | 7.01 | 7.23 | 206,587 | +1.40% |
| 2026-10-16 | 8 | 8.11 | 7.08 | 7.13 | 170,639 | -11.87% |
| 2026-10-15 | 7.77 | 8.18 | 7.61 | 8.09 | 116,722 | +1.63% |
| 2026-10-14 | 8.34 | 8.44 | 7.9 | 7.96 | 176,593 | -7.23% |
| 2026-10-13 | 8.22 | 8.653 | 8.19 | 8.58 | 69,355 | +3.87% |
| 2026-10-12 | 8.54 | 8.83 | 8.14 | 8.26 | 150,256 | -3.28% |
| 2026-10-09 | 9.07 | 9.09 | 8.46 | 8.54 | 200,062 | -4.37% |
| 2026-10-08 | 9.25 | 9.742 | 8.822 | 8.93 | 181,651 | -4.39% |
| 2026-10-07 | 9.2 | 9.71 | 9.16 | 9.34 | 120,805 | -2.40% |
| 2026-10-06 | 10.18 | 10.316 | 9.45 | 9.57 | 133,976 | -4.78% |
| 2026-10-05 | 9.82 | 10.525 | 9.44 | 10.05 | 289,353 | +4.04% |
| 2026-10-02 | 9.51 | 10.345 | 9.42 | 9.66 | 362,278 | +6.04% |
| 2026-10-01 | 9.44 | 9.63 | 9.08 | 9.11 | 143,010 | -3.70% |
| 2026-09-30 | 9.98 | 10.12 | 9.42 | 9.46 | 107,514 | -3.07% |
| 2026-09-29 | 9.89 | 9.98 | 9.645 | 9.76 | 120,981 | +0.41% |
| 2026-09-28 | 9.95 | 10.08 | 9.51 | 9.72 | 132,966 | -2.70% |
| 2026-09-25 | 9.86 | 10.11 | 9.41 | 9.99 | 183,806 | +2.36% |
| 2026-09-24 | 9.09 | 9.97 | 9.03 | 9.76 | 235,139 | +6.14% |
| 2026-09-23 | 9.81 | 9.86 | 9.15 | 9.195 | 277,614 | -6.84% |
| 2026-09-22 | 9.98 | 10.27 | 9.79 | 9.87 | 346,675 | -1.79% |
| 2026-09-21 | 9.53 | 10.08 | 9.44 | 10.05 | 512,350 | +9.60% |
| 2026-09-18 | 8.72 | 9.27 | 8.55 | 9.17 | 436,729 | +7.88% |
| 2026-09-17 | 8.39 | 8.52 | 8.132 | 8.5 | 222,038 | +3.66% |
| 2026-09-16 | 7.75 | 8.2 | 7.61 | 8.2 | 219,467 | +5.40% |
| 2026-09-15 | 8.1 | 8.1 | 7.6 | 7.78 | 202,506 | -5.24% |
| 2026-09-14 | 8.07 | 8.385 | 7.84 | 8.21 | 147,208 | +0.24% |
| 2026-09-11 | 7.82 | 8.6 | 7.82 | 8.19 | 306,801 | +5.54% |
| 2026-09-10 | 7.77 | 8.066 | 7.56 | 7.76 | 169,568 | -2.76% |
| 2026-09-09 | 8.085 | 8.23 | 7.77 | 7.98 | 178,750 | +0.38% |
| 2026-09-08 | 8.1 | 8.29 | 7.85 | 7.95 | 187,241 | -2.21% |
| 2026-09-04 | 8.08 | 8.41 | 7.53 | 8.13 | 213,309 | -2.17% |
| 2026-09-03 | 7.91 | 8.32 | 7.87 | 8.31 | 202,060 | +8.20% |
| 2026-09-02 | 7.07 | 7.77 | 6.99 | 7.68 | 131,497 | +8.94% |
| 2026-09-01 | 7.29 | 7.53 | 7.01 | 7.05 | 155,210 | -5.87% |
| 2026-08-31 | 7.39 | 7.59 | 7.23 | 7.49 | 192,280 | +0.67% |
| 2026-08-28 | 7.61 | 7.8 | 7.15 | 7.44 | 179,676 | -3.75% |
| 2026-08-27 | 7.05 | 7.775 | 7.05 | 7.73 | 153,391 | +11.38% |
| 2026-08-26 | 7.1 | 7.31 | 6.87 | 6.94 | 143,893 | -3.07% |
| 2026-08-25 | 7.1 | 7.39 | 7.01 | 7.16 | 126,282 | -0.56% |
| 2026-08-24 | 7.25 | 7.46 | 6.77 | 7.2 | 271,248 | +1.98% |
| 2026-08-21 | 6.64 | 7.47 | 6.6 | 7.06 | 455,416 | +12.06% |
| 2026-08-20 | 6.11 | 6.38 | 5.95 | 6.3 | 309,071 | +3.96% |
| 2026-08-19 | 5.09 | 6.1 | 5.032 | 6.06 | 617,886 | +20.96% |
| 2026-08-18 | 4.92 | 5.19 | 4.888 | 5.01 | 53,025 | -0.40% |
| 2026-08-17 | 4.84 | 5.31 | 4.84 | 5.03 | 95,331 | +2.03% |
| 2026-08-14 | 4.97 | 5.1 | 4.79 | 4.93 | 74,410 | -2.38% |
| 2026-08-13 | 4.97 | 5.15 | 4.87 | 5.05 | 119,841 | +2.23% |
| 2026-08-12 | 5.03 | 5.072 | 4.9 | 4.94 | 47,336 | -1.20% |
| 2026-08-11 | 5.06 | 5.12 | 4.969 | 5 | 55,020 | -0.79% |
| 2026-08-10 | 4.94 | 5.08 | 4.845 | 5.04 | 93,439 | +1.20% |
| 2026-08-07 | 4.95 | 5.33 | 4.83 | 4.98 | 133,947 | +0.61% |
| 2026-08-06 | 4.84 | 5 | 4.71 | 4.95 | 106,501 | +2.06% |
| 2026-08-05 | 4.94 | 5.05 | 4.85 | 4.85 | 43,902 | -4.34% |
| 2026-08-04 | 4.85 | 5.2 | 4.8 | 5.07 | 97,293 | +4.54% |
| 2026-08-03 | 4.72 | 5.02 | 4.603 | 4.85 | 72,736 | +2.11% |
| 2026-07-31 | 4.92 | 4.95 | 4.65 | 4.75 | 64,493 | -4.04% |
| 2026-07-30 | 4.4 | 4.98 | 4.4 | 4.95 | 114,495 | +15.65% |
| 2026-07-29 | 4.465 | 4.59 | 4.185 | 4.28 | 171,691 | -5.31% |
| 2026-07-28 | 4.55 | 4.58 | 4.321 | 4.52 | 95,226 | -3.62% |
| 2026-07-27 | 5 | 5.27 | 4.42 | 4.69 | 125,404 | -3.70% |
| 2026-07-24 | 5.01 | 5.16 | 4.81 | 4.87 | 118,908 | -2.01% |
| 2026-07-23 | 4.73 | 4.99 | 4.545 | 4.97 | 237,762 | +2.05% |
| 2026-07-22 | 4.72 | 4.96 | 4.6 | 4.87 | 226,426 | +1.46% |
| 2026-07-21 | 4.67 | 5.25 | 4.66 | 4.8 | 468,552 | +3.67% |
| 2026-07-20 | 4.19 | 4.65 | 3.93 | 4.63 | 331,820 | +14.04% |
| 2026-07-17 | 3.85 | 4.24 | 3.85 | 4.06 | 210,730 | +2.27% |
| 2026-07-16 | 4.26 | 4.5 | 3.96 | 3.97 | 232,143 | -9.36% |
| 2026-07-15 | 3.99 | 4.46 | 3.99 | 4.38 | 443,017 | +10.05% |
| 2026-07-14 | 3.46 | 4.015 | 3.4 | 3.98 | 444,581 | +18.10% |
| 2026-07-13 | 3.78 | 3.87 | 3.33 | 3.37 | 221,944 | -11.08% |
| 2026-07-10 | 3.86 | 4.03 | 3.76 | 3.79 | 139,827 | -0.52% |
| 2026-07-09 | 3.75 | 3.88 | 3.7 | 3.81 | 174,898 | +1.60% |
| 2026-07-08 | 3.89 | 3.94 | 3.68 | 3.75 | 253,950 | -6.02% |
| 2026-07-07 | 4.06 | 4.28 | 3.95 | 3.99 | 201,691 | -1.24% |
| 2026-07-06 | 3.87 | 4.28 | 3.82 | 4.04 | 241,733 | +4.66% |
| 2026-07-02 | 4.08 | 4.46 | 3.83 | 3.86 | 401,950 | -3.74% |
| 2026-07-01 | 3.98 | 4.2 | 3.91 | 4.01 | 187,518 | +1.52% |
| 2026-06-30 | 4.11 | 4.172 | 3.775 | 3.95 | 221,699 | -5.95% |
| 2026-06-29 | 3.9 | 4.24 | 3.8 | 4.2 | 431,716 | +9.38% |
| 2026-06-26 | 3.88 | 4.09 | 3.84 | 3.84 | 341,749 | -2.78% |
| 2026-06-25 | 4.1 | 4.24 | 3.86 | 3.95 | 230,125 | -2.23% |
| 2026-06-24 | 3.89 | 4.075 | 3.8 | 4.04 | 268,347 | +3.32% |
| 2026-06-23 | 4.01 | 4.115 | 3.895 | 3.91 | 174,571 | -4.40% |
| 2026-06-22 | 4.21 | 4.49 | 4.06 | 4.09 | 209,287 | -2.85% |
| 2026-06-18 | 4.25 | 4.33 | 4.08 | 4.21 | 170,817 | -0.71% |
| 2026-06-17 | 4.42 | 4.55 | 4.215 | 4.24 | 149,830 | -4.93% |
| 2026-06-16 | 4.5 | 4.77 | 4.26 | 4.46 | 163,454 | -1.33% |
| 2026-06-15 | 4.63 | 4.95 | 4.445 | 4.52 | 219,594 | +4.63% |
| 2026-06-12 | 4.44 | 4.62 | 4.32 | 4.32 | 260,861 | -3.36% |
| 2026-06-11 | 4.3 | 4.96 | 4.09 | 4.47 | 660,253 | +9.56% |
| 2026-06-10 | 4.32 | 4.506 | 4.05 | 4.08 | 242,868 | -5.56% |
| 2026-06-09 | 4.63 | 4.95 | 4.25 | 4.32 | 454,152 | -7.69% |
| 2026-06-08 | 4.38 | 4.74 | 4.27 | 4.68 | 364,492 | +8.58% |
| 2026-06-05 | 4.68 | 4.68 | 4.125 | 4.31 | 315,447 | -6.91% |
| 2026-06-04 | 4.88 | 4.925 | 4.61 | 4.63 | 199,485 | -6.65% |
| 2026-06-03 | 4.95 | 5.3 | 4.8 | 4.96 | 286,824 | -0.20% |
| 2026-06-02 | 5.2 | 5.5 | 4.9 | 4.97 | 503,443 | -4.97% |
| 2026-06-01 | 6.18 | 6.28 | 5.21 | 5.23 | 815,996 | -16.45% |
| 2026-05-29 | 5.75 | 6.93 | 5.64 | 6.26 | 1,180,060 | +11.79% |
| 2026-05-28 | 5.42 | 5.95 | 5.01 | 5.6 | 1,039,227 | +3.70% |
| 2026-05-27 | 5.43 | 5.5 | 4.5 | 5.4 | 983,909 | -1.64% |
| 2026-05-26 | 7.15 | 7.59 | 5.48 | 5.49 | 848,981 | -24.07% |
| 2026-05-22 | 5.96 | 7.318 | 5.77 | 7.23 | 481,826 | +9.15% |
| 2026-05-21 | 6.248 | 6.7 | 6.04 | 6.624 | 158,313 | +4.88% |
| 2026-05-20 | 5.984 | 6.56 | 5.8 | 6.316 | 264,144 | -7.50% |
| 2026-05-19 | 7 | 7.068 | 6.684 | 6.828 | 73,328 | +0.41% |
| 2026-05-18 | 7.4 | 7.48 | 6.668 | 6.8 | 90,637 | -9.33% |
| 2026-05-15 | 7.36 | 7.564 | 7 | 7.5 | 135,607 | +1.90% |
| 2026-05-14 | 6.8 | 7.524 | 6.4 | 7.36 | 229,824 | +8.36% |
| 2026-05-13 | 7.024 | 7.024 | 6.68 | 6.792 | 108,584 | -3.30% |
| 2026-05-12 | 7.128 | 7.32 | 6.74 | 7.024 | 122,875 | -2.93% |