Nakamoto Inc. - Common Stock (NAKA)

4.3100
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 8th, 6:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20264.684.684.134.31315,4474.31
6/04/20264.884.924.614.63199,4794.63
6/03/20264.955.304.804.96285,3974.96
6/02/20265.205.504.904.97502,6894.97
6/01/20266.186.285.215.23814,8595.23
5/29/20265.756.935.646.261,180,0616.26
5/28/20265.425.955.015.601,024,5275.60
5/27/20265.435.504.505.40983,7915.40
5/26/20267.157.595.485.49847,6165.49
5/22/20265.967.325.777.23482,1527.23
5/21/20260.160.170.150.176,321,9296.62
5/20/20260.150.160.140.1610,554,2846.32
5/19/20260.170.180.170.172,932,3446.83
5/18/20260.180.190.170.173,614,0456.80
5/15/20260.180.190.170.195,424,3197.50
5/14/20260.170.190.160.189,197,2927.36
5/13/20260.170.170.170.174,326,2776.79
5/12/20260.180.180.170.184,903,0927.02
5/11/20260.170.190.170.183,898,8587.24
5/08/20260.180.180.170.185,619,2017.08
5/07/20260.190.200.170.184,960,9357.20
5/06/20260.200.210.190.195,360,5837.78
5/05/20260.200.200.190.204,188,0727.80
5/04/20260.200.210.190.194,625,2367.64
5/01/20260.190.200.180.206,416,2127.94
4/30/20260.180.180.170.187,651,0847.04
4/29/20260.190.190.170.177,683,7186.81
4/28/20260.190.200.180.1913,056,1017.44
4/27/20260.220.220.190.197,351,1987.79
4/24/20260.230.230.210.214,221,7378.60
4/23/20260.240.240.220.236,517,4789.03
4/22/20260.240.240.240.244,209,7699.72
4/21/20260.250.250.230.234,094,4009.20
4/20/20260.260.260.240.248,888,1759.72
4/17/20260.250.270.250.268,634,06410.56
4/16/20260.240.250.230.253,802,2509.86
4/15/20260.250.250.230.246,074,8239.51
4/14/20260.230.260.230.248,370,7799.52
4/13/20260.220.230.210.235,620,4489.18
4/10/20260.230.230.210.228,599,0838.75
4/09/20260.210.220.210.214,293,4038.42
4/08/20260.230.230.210.213,323,6588.42
4/07/20260.220.220.210.212,211,0478.49
4/06/20260.220.230.220.222,548,3818.75
4/02/20260.220.220.210.221,830,3438.72
4/01/20260.230.240.220.232,835,7529.02
3/31/20260.210.220.210.223,069,1508.84
3/30/20260.250.250.210.213,619,0338.40
3/27/20260.240.240.220.234,683,8919.05
3/26/20260.250.250.240.242,460,6159.60
3/25/20260.250.260.240.242,586,4789.80
3/24/20260.240.260.240.243,257,2529.44
3/23/20260.240.260.240.253,635,6289.84
3/20/20260.240.250.230.234,765,0689.37
3/19/20260.240.250.230.244,108,4279.60
3/18/20260.260.260.250.253,282,45110.00
3/17/20260.270.270.260.263,320,85410.43
3/16/20260.280.280.260.264,308,49810.44
3/13/20260.270.290.260.264,338,67710.35
3/12/20260.270.290.260.262,521,48810.40
3/11/20260.270.290.270.287,750,55111.06
3/10/20260.260.280.260.264,435,80610.34
3/09/20260.240.260.230.263,302,88810.32