Get the Stockscreener App
0.2645
6.44%
0.016
Pre-market:
.27
0.0055
+2.08%
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 March 04, 2026, is $0.2645.
- Nakamoto Inc all-time high stock price is $29.50, occurred on May 27, 2025.
- The lowest Nakamoto Inc stock price recorded was $0.226 on February 24, 2026. Since then, Nakamoto Inc's stock price has risen over 17.04% to $0.2645 now.
- The 52-week high stock price for NAKA is $29.50, representing a 11,053% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for NAKA is $0.226, indicating a -14.56% decrease from the current share price, occurred on February 24, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.2675 | $0.2501 | $0.0174 | 9,364,732.0 | +6.44% |
| Mar 03, 2026 | $0.256 | $0.2325 | $0.0235 | 4,236,785.0 | -1.27% |
| Mar 02, 2026 | $0.2659 | $0.241 | $0.0249 | 6,163,478.0 | +2.69% |
| Feb 27, 2026 | $0.2687 | $0.2435 | $0.0252 | 3,804,966.0 | -6.09% |
| Feb 26, 2026 | $0.2876 | $0.2557 | $0.0319 | 6,146,414.0 | +1.52% |
| Feb 25, 2026 | $0.2687 | $0.236 | $0.0327 | 9,996,001.0 | +12.47% |
| Feb 24, 2026 | $0.2383 | $0.226 | $0.0123 | 2,665,034.0 | -5.50% |
| Feb 23, 2026 | $0.2467 | $0.2261 | $0.0206 | 5,082,036.0 | -0.29% |
| Feb 20, 2026 | $0.27 | $0.239 | $0.031 | 5,015,872.0 | -2.26% |
| Feb 19, 2026 | $0.2638 | $0.2461 | $0.0177 | 4,711,313.0 | -2.05% |
| Feb 18, 2026 | $0.2921 | $0.2534 | $0.0387 | 3,639,868.0 | -6.84% |
| Feb 17, 2026 | $0.3253 | $0.272 | $0.0533 | 4,232,855.0 | -7.83% |
| Feb 13, 2026 | $0.3085 | $0.2699 | $0.0386 | 3,829,468.0 | +6.73% |
| Feb 12, 2026 | $0.2813 | $0.2613 | $0.0201 | 4,174,943.0 | +3.06% |
| Feb 11, 2026 | $0.2876 | $0.2621 | $0.0255 | 3,142,919.0 | -5.16% |
| Feb 10, 2026 | $0.3053 | $0.2805 | $0.0248 | 3,953,675.0 | -4.91% |
| Feb 09, 2026 | $0.3028 | $0.2856 | $0.0172 | 3,245,305.0 | +1.22% |
| Feb 06, 2026 | $0.31 | $0.2665 | $0.0435 | 8,636,633.0 | +14.80% |
| Feb 05, 2026 | $0.2829 | $0.248 | $0.0349 | 10,817,099.0 | -13.75% |
| Feb 04, 2026 | $0.3194 | $0.292 | $0.0274 | 6,841,679.0 | -7.51% |
| Feb 03, 2026 | $0.3658 | $0.3116 | $0.0542 | 4,642,566.0 | -10.11% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.2675 | $0.2325 | $0.035 | 29,129,727.0 | +7.92% |
| Feb, 2026 | $0.3658 | $0.226 | $0.1398 | 100,029,782.0 | -30.78% |
| Jan, 2026 | $0.52 | $0.3501 | $0.1699 | 122,262,749.0 | +0.85% |
Nakamoto Inc Stock (NAKA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.56 | $0.3427 | $0.2173 | 264,784,190.0 | -28.20% |
| Nov, 2025 | $0.92 | $0.4277 | $0.4923 | 317,579,118.0 | -46.21% |
| Oct, 2025 | $1.19 | $0.6856 | $0.4994 | 750,024,931.0 | -13.12% |
| Sep, 2025 | $8.58 | $1.06 | $7.52 | 540,245,372.0 | -80.33% |
| Aug, 2025 | $16.48 | $4.80 | $11.68 | 19,312,670.0 | -24.65% |
| Jul, 2025 | $14.18 | $7.14 | $7.04 | 6,413,271.0 | -47.85% |
| Jun, 2025 | $23.51 | $10.32 | $13.19 | 17,976,972.0 | -38.74% |
| May, 2025 | $29.50 | $18.26 | $11.24 | 6,569,143.0 | +0.00% |
1.08%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):