Nakamoto Inc. - Common Stock (NAKA)

Last Price0.3075

Change-0.0134 (-4.18%)

NASDAQ · Last Trade: Feb 4th, 10:14 AM EST

Historical Prices For Nakamoto Inc. - Common Stock (NAKA)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	0.37	0.37	0.31	0.32	4,659,404	0.32
2/02/2026	0.34	0.36	0.32	0.36	5,457,800	0.36
1/30/2026	0.36	0.37	0.35	0.35	2,904,713	0.35
1/29/2026	0.38	0.39	0.36	0.37	3,866,849	0.37
1/28/2026	0.40	0.40	0.39	0.39	2,967,512	0.39
1/27/2026	0.38	0.39	0.37	0.39	4,298,038	0.39
1/26/2026	0.39	0.39	0.37	0.38	7,147,171	0.38
1/23/2026	0.39	0.41	0.38	0.40	3,527,005	0.40
1/22/2026	0.43	0.43	0.40	0.40	3,082,417	0.40
1/21/2026	0.42	0.44	0.39	0.41	9,410,106	0.41
1/20/2026	0.43	0.44	0.41	0.42	6,267,952	0.42
1/16/2026	0.49	0.49	0.45	0.46	3,857,616	0.46
1/15/2026	0.50	0.51	0.47	0.48	6,092,214	0.48
1/14/2026	0.47	0.52	0.46	0.50	9,211,649	0.50
1/13/2026	0.47	0.47	0.44	0.46	5,304,478	0.46
1/12/2026	0.43	0.47	0.42	0.46	5,487,640	0.46
1/09/2026	0.45	0.46	0.42	0.43	3,377,888	0.43
1/08/2026	0.46	0.47	0.44	0.45	7,603,616	0.45
1/07/2026	0.47	0.48	0.45	0.47	6,110,561	0.47
1/06/2026	0.51	0.51	0.48	0.48	7,449,354	0.48
1/05/2026	0.43	0.52	0.42	0.51	17,047,705	0.51
1/02/2026	0.36	0.41	0.36	0.41	8,796,116	0.41
12/31/2025	0.36	0.38	0.35	0.35	12,009,745	0.35
12/30/2025	0.38	0.38	0.35	0.36	11,987,490	0.36
12/29/2025	0.37	0.39	0.37	0.37	5,861,473	0.37
12/26/2025	0.40	0.41	0.37	0.38	3,452,739	0.38
12/24/2025	0.40	0.41	0.39	0.39	4,216,412	0.39
12/23/2025	0.43	0.43	0.39	0.40	7,216,081	0.40
12/22/2025	0.42	0.45	0.40	0.41	15,458,989	0.41
12/19/2025	0.37	0.40	0.36	0.39	13,883,865	0.39
12/18/2025	0.38	0.42	0.35	0.35	20,220,359	0.35
12/17/2025	0.40	0.40	0.34	0.37	30,269,646	0.37
12/16/2025	0.38	0.42	0.37	0.38	16,627,240	0.38
12/15/2025	0.40	0.40	0.36	0.38	20,753,169	0.38
12/12/2025	0.45	0.45	0.40	0.40	17,038,395	0.40
12/11/2025	0.44	0.46	0.43	0.43	9,300,201	0.43
12/10/2025	0.47	0.47	0.45	0.45	7,078,791	0.45
12/09/2025	0.46	0.47	0.43	0.47	10,562,642	0.47
12/08/2025	0.52	0.52	0.45	0.45	13,473,096	0.45
12/05/2025	0.54	0.54	0.51	0.51	7,931,571	0.51
12/04/2025	0.54	0.56	0.52	0.55	9,874,863	0.55
12/03/2025	0.49	0.55	0.47	0.54	16,478,949	0.54
12/02/2025	0.50	0.51	0.48	0.49	14,714,818	0.49
12/01/2025	0.48	0.51	0.45	0.50	9,808,422	0.50
11/28/2025	0.54	0.58	0.50	0.50	8,558,167	0.50
11/26/2025	0.47	0.51	0.45	0.50	16,683,674	0.50
11/25/2025	0.45	0.47	0.43	0.46	13,603,959	0.46
11/24/2025	0.45	0.47	0.44	0.44	12,794,094	0.44
11/21/2025	0.46	0.49	0.44	0.44	17,733,206	0.44
11/20/2025	0.56	0.56	0.48	0.49	17,466,499	0.49
11/19/2025	0.56	0.59	0.52	0.54	8,610,890	0.54
11/18/2025	0.53	0.59	0.53	0.56	8,917,560	0.56
11/17/2025	0.60	0.61	0.53	0.55	19,474,908	0.55
11/14/2025	0.59	0.63	0.55	0.61	15,366,903	0.61
11/13/2025	0.65	0.65	0.61	0.62	24,667,451	0.62
11/12/2025	0.73	0.73	0.67	0.67	11,751,682	0.67
11/11/2025	0.75	0.75	0.69	0.70	14,295,847	0.70
11/10/2025	0.79	0.80	0.73	0.74	15,923,581	0.74
11/07/2025	0.71	0.81	0.70	0.77	16,403,889	0.77
11/06/2025	0.81	0.82	0.73	0.73	21,250,835	0.73
11/05/2025	0.80	0.83	0.79	0.81	16,627,307	0.81
11/04/2025	0.85	0.86	0.78	0.78	30,568,779	0.78