Nakamoto Inc. - Common Stock (NAKA)

7.2300
+7.0644 (4265.94%)
NASDAQ· Last Trade: May 25th, 5:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20265.967.325.777.23482,1527.23
5/21/20260.160.170.150.176,321,9290.17
5/20/20260.150.160.140.1610,554,2840.16
5/19/20260.170.180.170.172,932,3440.17
5/18/20260.180.190.170.173,614,0450.17
5/15/20260.180.190.170.195,424,3190.19
5/14/20260.170.190.160.189,197,2920.18
5/13/20260.170.170.170.174,326,2770.17
5/12/20260.180.180.170.184,903,0920.18
5/11/20260.170.190.170.183,898,8580.18
5/08/20260.180.180.170.185,619,2010.18
5/07/20260.190.200.170.184,960,9350.18
5/06/20260.200.210.190.195,360,5830.19
5/05/20260.200.200.190.204,188,0720.20
5/04/20260.200.210.190.194,625,2360.19
5/01/20260.190.200.180.206,416,2120.20
4/30/20260.180.180.170.187,651,0840.18
4/29/20260.190.190.170.177,683,7180.17
4/28/20260.190.200.180.1913,056,1010.19
4/27/20260.220.220.190.197,351,1980.19
4/24/20260.230.230.210.214,221,7370.21
4/23/20260.240.240.220.236,517,4780.23
4/22/20260.240.240.240.244,209,7690.24
4/21/20260.250.250.230.234,094,4000.23
4/20/20260.260.260.240.248,888,1750.24
4/17/20260.250.270.250.268,634,0640.26
4/16/20260.240.250.230.253,802,2500.25
4/15/20260.250.250.230.246,074,8230.24
4/14/20260.230.260.230.248,370,7790.24
4/13/20260.220.230.210.235,620,4480.23
4/10/20260.230.230.210.228,599,0830.22
4/09/20260.210.220.210.214,293,4030.21
4/08/20260.230.230.210.213,323,6580.21
4/07/20260.220.220.210.212,211,0470.21
4/06/20260.220.230.220.222,548,3810.22
4/02/20260.220.220.210.221,830,3430.22
4/01/20260.230.240.220.232,835,7520.23
3/31/20260.210.220.210.223,069,1500.22
3/30/20260.250.250.210.213,619,0330.21
3/27/20260.240.240.220.234,683,8910.23
3/26/20260.250.250.240.242,460,6150.24
3/25/20260.250.260.240.242,586,4780.24
3/24/20260.240.260.240.243,257,2520.24
3/23/20260.240.260.240.253,635,6280.25
3/20/20260.240.250.230.234,765,0680.23
3/19/20260.240.250.230.244,108,4270.24
3/18/20260.260.260.250.253,282,4510.25
3/17/20260.270.270.260.263,320,8540.26
3/16/20260.280.280.260.264,308,4980.26
3/13/20260.270.290.260.264,338,6770.26
3/12/20260.270.290.260.262,521,4880.26
3/11/20260.270.290.270.287,750,5510.28
3/10/20260.260.280.260.264,435,8060.26
3/09/20260.240.260.230.263,302,8880.26
3/06/20260.260.270.260.265,172,2090.26
3/05/20260.260.280.260.285,215,5270.28
3/04/20260.260.270.250.269,424,9960.26
3/03/20260.240.260.230.254,243,5840.25
3/02/20260.250.270.240.256,165,7270.25
2/27/20260.260.270.240.254,004,7410.25
2/26/20260.280.290.260.266,154,5480.26
2/25/20260.250.270.240.2610,021,9800.26