Get the Stockscreener App
0.2765
3.06%
0.0082
After Hours:
.27
-0.0065
-2.35%
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 February 12, 2026, is $0.2765.
- Nakamoto Inc all-time high stock price is $29.50, occurred on May 27, 2025.
- The lowest Nakamoto Inc stock price recorded was $0.248 on February 05, 2026. Since then, Nakamoto Inc's stock price has risen over 11.48% to $0.2765 now.
- The 52-week high stock price for NAKA is $29.50, representing a 10,569% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for NAKA is $0.248, indicating a -10.30% decrease from the current share price, occurred on February 05, 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 02, 2026 | $0.3645 | $0.3167 | $0.0478 | 5,451,136.0 | +0.82% |
| Jan 30, 2026 | $0.37 | $0.3501 | $0.0199 | 2,848,886.0 | -4.30% |
| Jan 29, 2026 | $0.39 | $0.3599 | $0.0301 | 3,824,762.0 | -4.47% |
| Jan 28, 2026 | $0.4007 | $0.385 | $0.0157 | 2,965,275.0 | -0.90% |
| Jan 27, 2026 | $0.3916 | $0.3707 | $0.0209 | 4,266,549.0 | +3.83% |
| Jan 26, 2026 | $0.3943 | $0.3716 | $0.0227 | 7,134,118.0 | -6.48% |
| Jan 23, 2026 | $0.4085 | $0.383 | $0.0255 | 3,383,340.0 | +0.27% |
| Jan 22, 2026 | $0.43 | $0.396 | $0.034 | 3,073,624.0 | -2.62% |
| Jan 21, 2026 | $0.4385 | $0.385 | $0.0535 | 9,400,284.0 | -2.21% |
| Jan 20, 2026 | $0.438 | $0.41 | $0.028 | 6,263,770.0 | -7.73% |
| Jan 16, 2026 | $0.49 | $0.4547 | $0.0353 | 3,824,664.0 | -5.56% |
| Jan 15, 2026 | $0.5095 | $0.47 | $0.0395 | 6,082,030.0 | -3.47% |
| Jan 14, 2026 | $0.52 | $0.4645 | $0.0555 | 9,056,942.0 | +8.02% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $0.3658 | $0.248 | $0.1178 | 55,080,898.0 | -21.91% |
| 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% |
2.13%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):