NAKA
NAKAMOTO (NAKA)
NASDAQ
$4.98+$0.02 (+0.42%)
Price as of Jun 03, 2026 7:54 PM EDT
  • $108.9M
    Market Cap
  • -99.32%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +2,496.86%
    Low Price$0.16
    High Price$7.23
  • 3 Months
    +1,697.10%
    Low Price$0.16
    High Price$7.23
  • 1 Year
    -71.04%
    Low Price$0.16
    High Price$18.34
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
4.95
5.30
4.80
4.96
-0.20%
286,786
06/02/2026
5.20
5.50
4.90
4.97
-4.97%
503,354
06/01/2026
6.18
6.28
5.21
5.23
-16.45%
815,996
05/29/2026
5.75
6.93
5.64
6.26
+11.79%
1,180,060
05/28/2026
5.42
5.95
5.01
5.60
+3.70%
1,039,227
05/27/2026
5.43
5.50
4.50
5.40
-1.64%
983,909
05/26/2026
7.15
7.59
5.48
5.49
-24.07%
848,981
05/22/2026
5.96
7.32
5.77
7.23
+9.15%
481,826
05/22/2026
1:40 Split
05/21/2026
6.25
6.70
6.04
6.62
+4.88%
6,287,228
05/20/2026
5.98
6.56
5.80
6.32
-7.50%
10,565,791
05/19/2026
7.00
7.07
6.68
6.83
+0.41%
2,933,142
05/18/2026
7.40
7.48
6.67
6.80
-9.33%
3,625,505
05/15/2026
7.36
7.56
7.00
7.50
+1.90%
5,424,317
05/14/2026
6.80
7.52
6.40
7.36
+8.36%
9,221,144
05/13/2026
7.02
7.02
6.68
6.79
-3.30%
4,343,389
05/13/2026
-$15.20 Earnings
05/12/2026
7.13
7.32
6.74
7.02
-2.93%
4,915,011
05/11/2026
6.98
7.44
6.84
7.24
+2.15%
3,932,970
05/08/2026
7.31
7.39
6.84
7.08
-1.61%
5,619,200
05/07/2026
7.64
8.00
6.76
7.20
-7.46%
4,971,296
05/06/2026
8.16
8.40
7.66
7.78
-0.26%
5,366,908
05/05/2026
8.12
8.18
7.66
7.80
+2.09%
4,189,371
05/04/2026
8.00
8.32
7.64
7.64
-3.73%
4,625,920
05/01/2026
7.60
7.96
7.26
7.94
+12.66%
6,416,210
04/30/2026
7.07
7.40
6.66
7.04
+3.41%
7,653,061
04/29/2026
7.60
7.60
6.72
6.81
-8.49%
7,704,439
04/28/2026
7.60
8.20
7.20
7.44
-4.42%
13,090,402
04/27/2026
8.67
8.80
7.73
7.79
-9.44%
7,377,510
04/24/2026
9.28
9.28
8.60
8.60
-4.78%
4,221,735
04/23/2026
9.58
9.70
8.92
9.03
-7.08%
6,527,181
04/22/2026
9.45
9.79
9.42
9.72
+5.65%
4,213,358
04/21/2026
9.88
9.93
9.16
9.20
-5.39%
4,100,955
04/20/2026
10.45
10.45
9.51
9.72
-7.92%
8,881,565
04/17/2026
10.00
10.66
10.00
10.56
+7.10%
8,634,061
04/16/2026
9.58
9.88
9.01
9.86
+3.66%
3,803,287
04/15/2026
9.90
10.00
9.40
9.51
-0.13%
6,111,309
04/14/2026
9.39
10.20
9.25
9.52
+3.75%
8,407,881
04/13/2026
8.80
9.24
8.54
9.18
+4.89%
5,690,789
04/10/2026
9.12
9.15
8.48
8.75
+3.94%
8,597,712
04/09/2026
8.40
8.69
8.40
8.42
0.00%
4,305,372
04/08/2026
9.11
9.35
8.42
8.42
-0.80%
3,325,295
04/07/2026
8.70
8.92
8.36
8.49
-2.97%
2,375,571
04/06/2026
8.80
9.39
8.65
8.75
+0.32%
2,551,814
04/02/2026
8.70
8.84
8.32
8.72
-3.33%
1,830,342
04/01/2026
9.22
9.53
8.88
9.02
+2.08%
2,839,452
03/31/2026
8.44
8.95
8.44
8.84
+5.19%
3,071,426
03/30/2026
10.00
10.20
8.40
8.40
-7.16%
3,653,393
03/30/2026
$2.80 Earnings
03/27/2026
9.48
9.60
8.64
9.05
-5.75%
4,683,888
03/26/2026
9.92
10.11
9.43
9.60
-2.04%
2,462,013
03/25/2026
10.00
10.52
9.80
9.80
+3.86%
2,598,420
03/24/2026
9.80
10.24
9.44
9.44
-4.11%
3,258,642
03/23/2026
9.43
10.56
9.43
9.84
+5.04%
3,636,567
03/20/2026
9.72
10.15
9.37
9.37
-2.42%
4,765,067
03/19/2026
9.60
9.82
9.40
9.60
-4.00%
4,108,576
03/18/2026
10.47
10.47
10.00
10.00
-4.14%
3,285,151
03/17/2026
10.76
10.92
10.41
10.43
-0.08%
3,342,965
03/16/2026
11.14
11.17
10.44
10.44
+0.85%
4,323,796
03/13/2026
10.60
11.55
10.35
10.35
-0.50%
4,338,677
03/12/2026
10.87
11.47
10.40
10.40
-5.93%
2,522,529
03/11/2026
10.80
11.76
10.60
11.06
+6.92%
7,751,605
03/10/2026
10.44
11.38
10.27
10.34
+0.23%
4,437,358
03/09/2026
9.60
10.50
9.40
10.32
-2.09%
3,304,037
03/06/2026
10.20
10.76
10.20
10.54
-4.53%
5,172,208
03/05/2026
10.40
11.36
10.40
11.04
+4.35%
5,256,735
03/04/2026
10.20
10.70
10.00
10.58
+6.44%
9,526,903
03/03/2026
9.60
10.24
9.30
9.94
-1.27%
4,246,158
03/02/2026
9.88
10.64
9.64
10.07
+2.69%
6,189,349
02/27/2026
10.56
10.75
9.74
9.80
-6.09%
4,004,740
02/26/2026
11.08
11.50
10.23
10.44
+1.52%
6,166,425
02/25/2026
10.00
10.75
9.44
10.28
+12.47%
10,087,844
02/24/2026
9.36
9.53
9.04
9.14
-5.50%
2,700,858
02/23/2026
9.87
9.87
9.04
9.68
-0.29%
5,116,502
02/20/2026
10.78
10.80
9.56
9.70
-2.26%
5,095,356
02/19/2026
10.54
10.55
9.84
9.93
-2.05%
4,724,201
02/18/2026
11.55
11.68
10.14
10.14
-6.84%
3,683,920
02/17/2026
11.95
13.01
10.88
10.88
-7.83%
4,268,070
02/13/2026
11.00
12.34
10.80
11.80
+6.73%
3,841,460
02/12/2026
11.16
11.25
10.45
11.06
+3.06%
4,207,336
02/11/2026
11.40
11.50
10.48
10.73
-5.16%
3,164,793
02/10/2026
11.95
12.21
11.22
11.32
-4.91%
3,973,222
02/09/2026
12.00
12.11
11.42
11.90
+1.22%
3,253,310
02/06/2026
10.85
12.40
10.66
11.76
+14.80%
9,133,045
02/05/2026
11.20
11.32
9.92
10.24
-13.75%
11,088,162
02/04/2026
12.65
12.78
11.68
11.87
-7.51%
6,953,943
02/03/2026
14.61
14.63
12.46
12.84
-10.11%
4,667,761
02/02/2026
13.40
14.58
12.67
14.28
+0.82%
5,467,809
01/30/2026
14.30
14.80
14.00
14.16
-4.30%
2,904,713
01/29/2026
15.20
15.60
14.40
14.80
-4.47%
3,878,698
01/28/2026
16.00
16.03
15.40
15.49
-0.90%
2,994,444
01/27/2026
15.20
15.66
14.83
15.63
+3.83%
4,320,255
01/26/2026
15.60
15.77
14.86
15.06
-6.48%
7,192,138
01/23/2026
15.76
16.34
15.32
16.10
+0.27%
3,527,003
01/22/2026
17.20
17.20
15.84
16.06
-2.62%
3,088,504
01/21/2026
16.74
17.54
15.40
16.49
-2.21%
9,541,746
01/20/2026
17.20
17.52
16.40
16.86
-7.73%
6,302,619
01/16/2026
19.60
19.60
18.19
18.27
-5.56%
3,857,615
01/15/2026
20.02
20.38
18.80
19.35
-3.47%
6,112,649
01/14/2026
18.64
20.80
18.58
20.04
+8.02%
9,270,837