Skip to main content
NAKA logo

Nakamoto Inc.

NAKANASDAQFinancialsCapital Markets

$7.13Today:- (-)1Y +1023.61%

As of Oct 16, 2026 close

Market cap
$161.80M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.23$11.76
Volume (live)
-
Avg. volume (3M)
210.13K

Nakamoto (NAKA) Historical Stock Prices

Analyze Nakamoto (NAKA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nakamoto (NAKA) Interactive Price Chart

Interactive historical price chart showing Nakamoto stock price movements and trends across multiple time periods.

Loading chart...

NAKA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NAKA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.008.117.087.137.13170.22K
Oct 15, 20267.778.187.618.098.09115.31K
Oct 14, 20268.348.447.907.967.96175.50K
Oct 13, 20268.228.658.198.588.5869.06K
Oct 12, 20268.548.838.148.268.26147.39K
Oct 9, 20269.079.098.468.548.54194.82K
Oct 8, 20269.259.748.828.938.93181.65K
Oct 7, 20269.209.719.169.349.34120.81K
Oct 6, 202610.1810.329.459.579.57133.98K
Oct 5, 20269.8210.539.4410.0510.05289.35K
Oct 2, 20269.5110.359.429.669.66362.28K
Oct 1, 20269.449.639.089.119.11143.01K
Sep 30, 20269.9810.129.429.469.46107.51K
Sep 29, 20269.899.989.649.769.76120.98K
Sep 28, 20269.9510.089.519.729.72132.97K
Sep 25, 20269.8610.119.419.999.99183.81K
Sep 24, 20269.099.979.039.769.76235.14K
Sep 23, 20269.819.869.159.209.20277.61K
Sep 22, 20269.9810.279.799.879.87346.68K
Sep 21, 20269.5310.089.4410.0510.05512.35K
Sep 18, 20268.729.278.559.179.17436.73K
Sep 17, 20268.398.528.138.508.50222.04K
Sep 16, 20267.758.207.618.208.20219.47K
Sep 15, 20268.108.107.607.787.78202.51K
Sep 14, 20268.078.387.848.218.21147.21K
Sep 11, 20267.828.607.828.198.19306.80K
Sep 10, 20267.778.077.567.767.76169.57K
Sep 9, 20268.098.237.777.987.98178.75K
Sep 8, 20268.108.297.857.957.95187.24K
Sep 4, 20268.088.417.538.138.13213.31K
Sep 3, 20267.918.327.878.318.31202.06K
Sep 2, 20267.077.776.997.687.68131.50K
Sep 1, 20267.297.537.017.057.05155.21K
Aug 31, 20267.397.597.237.497.49192.28K
Aug 28, 20267.617.807.157.447.44179.68K
Aug 27, 20267.057.787.057.737.73153.39K
Aug 26, 20267.107.316.876.946.94143.89K
Aug 25, 20267.107.397.017.167.16126.28K
Aug 24, 20267.257.466.777.207.20271.25K
Aug 21, 20266.647.476.607.067.06455.42K
Aug 20, 20266.116.385.956.306.30309.07K
Aug 19, 20265.096.105.036.066.06617.89K
Aug 18, 20264.925.194.895.015.0153.02K
Aug 17, 20264.845.314.845.035.0395.33K
Aug 14, 20264.975.104.794.934.9374.41K
Aug 13, 20264.975.154.875.055.05119.84K
Aug 12, 20265.035.074.904.944.9447.34K
Aug 11, 20265.065.124.975.005.0055.02K
Aug 10, 20264.945.084.845.045.0493.44K
Aug 7, 20264.955.334.834.984.98133.95K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.