Nakamoto Inc (NAKA)

Overview News Price History Discussions Forecast

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 May 05, 2026, is $0.195.

Nakamoto Inc all-time high stock price is $29.50, occurred on May 27, 2025.
The lowest Nakamoto Inc stock price recorded was $0.1666 on April 30, 2026. Since then, Nakamoto Inc's stock price has risen over 17.05% to $0.195 now.
The 52-week high stock price for NAKA is $29.50, representing a 15,028% increase from the current share price, occurred on May 27, 2025.
The 52-week low stock price for NAKA is $0.1666, indicating a -14.56% decrease from the current share price, occurred on April 30, 2026.

The table below shows more information about NAKA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$0.2045	$0.1915	$0.013	4,102,591.0	+2.09%
May 04, 2026	$0.2079	$0.191	$0.0169	4,596,422.0	-3.73%
May 01, 2026	$0.199	$0.1815	$0.0175	6,323,500.0	+12.66%
Apr 30, 2026	$0.185	$0.1666	$0.0184	7,543,164.0	+3.41%
Apr 29, 2026	$0.19	$0.1679	$0.0221	7,619,943.0	-8.49%
Apr 28, 2026	$0.205	$0.18	$0.025	12,866,843.0	-4.42%
Apr 27, 2026	$0.2201	$0.1933	$0.0268	7,213,870.0	-9.44%
Apr 24, 2026	$0.2319	$0.215	$0.0169	4,098,468.0	-4.78%
Apr 23, 2026	$0.2425	$0.2231	$0.0194	6,498,891.0	-7.08%
Apr 22, 2026	$0.2448	$0.2355	$0.0093	4,200,697.0	+5.65%
Apr 21, 2026	$0.2483	$0.229	$0.0193	3,823,732.0	-5.39%
Apr 20, 2026	$0.2612	$0.2378	$0.0234	8,625,640.0	-7.92%
Apr 17, 2026	$0.2666	$0.25	$0.0166	8,585,253.0	+7.10%
Apr 16, 2026	$0.2471	$0.2252	$0.0219	3,785,861.0	+3.66%
Apr 15, 2026	$0.25	$0.235	$0.015	5,982,969.0	-0.13%
Apr 14, 2026	$0.255	$0.2313	$0.0237	8,291,302.0	+3.75%
Apr 13, 2026	$0.2311	$0.2135	$0.0176	5,170,587.0	+4.89%
Apr 10, 2026	$0.2287	$0.212	$0.0167	8,230,872.0	+3.94%
Apr 09, 2026	$0.2173	$0.21	$0.0073	4,226,308.0	+0.00%
Apr 08, 2026	$0.2337	$0.2105	$0.0232	3,218,181.0	-0.80%
Apr 07, 2026	$0.2229	$0.209	$0.0139	1,963,208.0	-2.97%

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
May, 2026	$0.2079	$0.1815	$0.0264	19,125,104.0	+10.73%
Apr, 2026	$0.2666	$0.1666	$0.10	119,040,201.0	-20.28%
Mar, 2026	$0.294	$0.21	$0.084	94,708,992.0	-9.87%
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%