NAKA
NAKAMOTO (NAKA)
NASDAQ
$6.26+$0.39 (+6.64%)
Price as of Nov 11, 2026 7:30 PM EST
  • $105.0M
    Market Cap
  • -79.04%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    -31.26%
    Low Price$5.54
    High Price$8.58
  • 3 Months
    +16.47%
    Low Price$4.93
    High Price$10.05
  • 1 Year
    -79.04%
    Low Price$6.32
    High Price$10.05
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
5.78
5.93
5.59
5.87
+0.69%
83,066
11/09/2026
5.68
5.90
5.55
5.83
+2.82%
116,764
11/06/2026
5.70
5.84
5.55
5.67
+1.80%
100,486
11/05/2026
6.07
6.10
5.26
5.57
-7.48%
190,155
11/04/2026
5.81
6.19
5.77
6.02
+6.55%
129,240
11/03/2026
5.55
5.98
5.54
5.65
+1.99%
125,436
11/02/2026
5.97
5.97
5.42
5.54
-5.46%
255,115
10/30/2026
6.47
6.47
5.71
5.86
-14.83%
295,058
10/29/2026
6.88
7.06
6.70
6.88
-3.51%
115,657
10/28/2026
7.16
7.27
6.91
7.13
-0.42%
76,642
10/27/2026
6.79
7.17
6.76
7.16
+6.31%
130,632
10/26/2026
7.18
7.23
6.68
6.74
-8.49%
205,540
10/23/2026
7.70
7.87
7.31
7.36
-4.29%
122,993
10/22/2026
7.98
8.27
7.26
7.69
-8.94%
281,414
10/21/2026
7.36
8.73
7.36
8.45
+18.28%
335,683
10/20/2026
7.08
7.77
6.96
7.14
-1.24%
218,077
10/19/2026
7.23
7.64
7.01
7.23
+1.40%
206,587
10/16/2026
8.00
8.11
7.08
7.13
-11.87%
170,639
10/15/2026
7.77
8.18
7.61
8.09
+1.63%
116,722
10/14/2026
8.34
8.44
7.90
7.96
-7.23%
176,593
10/13/2026
8.22
8.65
8.19
8.58
+3.87%
69,355
10/12/2026
8.54
8.83
8.14
8.26
-3.28%
150,256
10/09/2026
9.07
9.09
8.46
8.54
-4.37%
200,062
10/08/2026
9.25
9.74
8.82
8.93
-4.39%
181,651
10/07/2026
9.20
9.71
9.16
9.34
-2.40%
120,805
10/06/2026
10.18
10.32
9.45
9.57
-4.78%
133,976
10/05/2026
9.82
10.53
9.44
10.05
+4.04%
289,353
10/02/2026
9.51
10.35
9.42
9.66
+6.04%
362,278
10/01/2026
9.44
9.63
9.08
9.11
-3.70%
143,010
09/30/2026
9.98
10.12
9.42
9.46
-3.07%
107,514
09/29/2026
9.89
9.98
9.65
9.76
+0.41%
120,981
09/28/2026
9.94
10.08
9.51
9.72
-2.70%
129,004
09/25/2026
9.86
10.11
9.41
9.99
+2.36%
183,806
09/24/2026
9.09
9.97
9.03
9.76
+6.14%
235,139
09/23/2026
9.81
9.86
9.15
9.20
-6.84%
277,614
09/22/2026
9.98
10.27
9.79
9.87
-1.79%
346,675
09/21/2026
9.53
10.08
9.44
10.05
+9.60%
512,350
09/18/2026
8.72
9.27
8.55
9.17
+7.88%
436,729
09/17/2026
8.39
8.52
8.13
8.50
+3.66%
222,038
09/16/2026
7.75
8.20
7.61
8.20
+5.40%
219,467
09/15/2026
8.10
8.10
7.60
7.78
-5.24%
202,506
09/14/2026
8.07
8.39
7.84
8.21
+0.24%
147,208
09/11/2026
7.82
8.60
7.82
8.19
+5.54%
306,801
09/10/2026
7.77
8.07
7.56
7.76
-2.76%
169,568
09/09/2026
8.09
8.23
7.77
7.98
+0.38%
178,750
09/08/2026
8.10
8.29
7.85
7.95
-2.21%
187,241
09/04/2026
8.08
8.41
7.53
8.13
-2.17%
213,309
09/03/2026
7.91
8.32
7.87
8.31
+8.20%
202,060
09/02/2026
7.07
7.77
6.99
7.68
+8.94%
131,497
09/01/2026
7.29
7.53
7.01
7.05
-5.87%
155,210
08/31/2026
7.39
7.59
7.23
7.49
+0.67%
192,280
08/28/2026
7.61
7.80
7.15
7.44
-3.75%
179,676
08/27/2026
7.05
7.78
7.05
7.73
+11.38%
153,391
08/26/2026
7.10
7.31
6.87
6.94
-3.07%
143,893
08/25/2026
7.10
7.39
7.01
7.16
-0.56%
126,282
08/24/2026
7.25
7.46
6.77
7.20
+1.98%
271,248
08/21/2026
6.64
7.47
6.60
7.06
+12.06%
455,416
08/20/2026
6.11
6.38
5.95
6.30
+3.96%
309,071
08/19/2026
5.09
6.10
5.03
6.06
+20.96%
617,886
08/18/2026
4.92
5.19
4.89
5.01
-0.40%
53,025
08/17/2026
4.84
5.31
4.84
5.03
+2.03%
95,331
08/14/2026
4.97
5.10
4.79
4.93
-2.38%
74,410
08/13/2026
4.97
5.15
4.87
5.05
+2.23%
119,841
08/13/2026
-$6.56 Earnings
08/12/2026
5.03
5.07
4.90
4.94
-1.20%
47,336
08/11/2026
5.06
5.12
4.97
5.00
-0.79%
55,020
08/10/2026
4.94
5.08
4.85
5.04
+1.20%
93,439
08/07/2026
4.95
5.33
4.83
4.98
+0.61%
133,947
08/06/2026
4.84
5.00
4.71
4.95
+2.06%
106,501
08/05/2026
4.94
5.05
4.85
4.85
-4.34%
43,902
08/04/2026
4.85
5.20
4.80
5.07
+4.54%
97,293
08/03/2026
4.72
5.02
4.60
4.85
+2.11%
72,736
07/31/2026
4.92
4.95
4.65
4.75
-4.04%
64,494
07/30/2026
4.40
4.98
4.40
4.95
+15.65%
114,495
07/29/2026
4.47
4.59
4.19
4.28
-5.31%
171,691
07/28/2026
4.55
4.58
4.32
4.52
-3.62%
95,226
07/27/2026
5.00
5.27
4.42
4.69
-3.70%
125,404
07/24/2026
5.01
5.16
4.81
4.87
-2.01%
118,908
07/23/2026
4.73
4.99
4.55
4.97
+2.05%
237,762
07/22/2026
4.72
4.96
4.60
4.87
+1.46%
226,426
07/21/2026
4.67
5.25
4.66
4.80
+3.67%
468,552
07/20/2026
4.19
4.65
3.93
4.63
+14.04%
331,820
07/17/2026
3.85
4.24
3.85
4.06
+2.27%
210,730
07/16/2026
4.26
4.50
3.96
3.97
-9.36%
232,143
07/15/2026
3.99
4.46
3.99
4.38
+10.05%
443,017
07/14/2026
3.46
4.02
3.40
3.98
+18.10%
442,974
07/13/2026
3.78
3.87
3.33
3.37
-11.08%
221,944
07/10/2026
3.86
4.03
3.76
3.79
-0.52%
139,827
07/09/2026
3.75
3.88
3.70
3.81
+1.60%
174,898
07/08/2026
3.89
3.94
3.68
3.75
-6.02%
253,950
07/07/2026
4.06
4.28
3.95
3.99
-1.24%
201,691
07/06/2026
3.87
4.28
3.82
4.04
+4.66%
241,733
07/02/2026
4.08
4.46
3.83
3.86
-3.74%
401,950
07/01/2026
3.98
4.20
3.91
4.01
+1.52%
187,518
06/30/2026
4.11
4.17
3.78
3.95
-5.95%
221,699
06/29/2026
3.90
4.24
3.80
4.20
+9.38%
431,716
06/26/2026
3.88
4.09
3.84
3.84
-2.78%
341,749
06/25/2026
4.10
4.24
3.86
3.95
-2.23%
230,125
06/24/2026
3.89
4.08
3.80
4.04
+3.32%
268,347
06/23/2026
4.01
4.12
3.90
3.91
-4.40%
174,571