2m 2m 2m 2m 2m 2m 2m
NAKAMOTO (NAKA)
NASDAQ
$7.75-$0.70 (-8.28%)
Price as of Oct 22, 2026 7:00 PM EDT- $151.1MMarket Cap
- -70.68%1-Year Change
- Capital MarketsIndustry
NAKAMOTO (NAKA)
$7.75-$0.70 (-8.28%)
- 1 Month-15.97%Low Price$7.13High Price$10.05
- 3 Months+75.94%Low Price$4.28High Price$10.05
- 1 Year-70.68%Low Price$6.32High Price$10.05
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/22/2026 | 4.21 | 4.49 | 4.06 | 4.09 | -2.85% | 209,287 |
06/18/2026 | 4.25 | 4.33 | 4.08 | 4.21 | -0.71% | 170,817 |
06/17/2026 | 4.42 | 4.55 | 4.22 | 4.24 | -4.93% | 149,830 |
06/16/2026 | 4.50 | 4.77 | 4.26 | 4.46 | -1.33% | 163,454 |
06/15/2026 | 4.63 | 4.95 | 4.45 | 4.52 | +4.63% | 219,594 |
06/12/2026 | 4.44 | 4.62 | 4.32 | 4.32 | -3.36% | 260,862 |
06/11/2026 | 4.30 | 4.96 | 4.09 | 4.47 | +9.56% | 660,253 |
06/10/2026 | 4.32 | 4.51 | 4.05 | 4.08 | -5.56% | 242,868 |
06/09/2026 | 4.63 | 4.95 | 4.25 | 4.32 | -7.69% | 454,152 |
06/08/2026 | 4.38 | 4.74 | 4.27 | 4.68 | +8.58% | 364,492 |
06/05/2026 | 4.68 | 4.68 | 4.13 | 4.31 | -6.91% | 315,447 |
06/04/2026 | 4.88 | 4.92 | 4.61 | 4.63 | -6.65% | 199,485 |
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 |