5 DAY PERFORMANCE
-94.53%
1 MONTH PERFORMANCE
-93.48%
3 MONTH PERFORMANCE
-96.39%
6 MONTH PERFORMANCE
-97.79%
YEAR-TO-DATE PERFORMANCE
-98.15%
1 YEAR PERFORMANCE
-99.91%
Nakamoto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.84 | $4.95 (2.27%) | $5.00 | $4.71 | 106.50 K | $4.35 B |
| 08/05/2026 | $4.94 | $4.85 (-1.82%) | $5.05 | $4.85 | 43.90 K | $4.26 B |
| 08/04/2026 | $4.85 | $5.07 (4.54%) | $5.20 | $4.80 | 97.30 K | $4.45 B |
| 08/03/2026 | $4.72 | $4.85 (2.75%) | $5.02 | $4.60 | 72.74 K | $4.26 B |
| 07/31/2026 | $4.92 | $4.75 (-3.46%) | $4.95 | $4.65 | 64.50 K | $4.17 B |
| 07/30/2026 | $4.40 | $4.95 (12.5%) | $4.98 | $4.40 | 114.50 K | $4.35 B |
| 07/29/2026 | $4.47 | $4.28 (-4.25%) | $4.59 | $4.18 | 171.69 K | $3.76 B |
| 07/28/2026 | $4.55 | $4.52 (-0.66%) | $4.58 | $4.32 | 95.23 K | $3.97 B |
| 07/27/2026 | $5.00 | $4.69 (-6.2%) | $5.27 | $4.42 | 125.40 K | $4.12 B |
| 07/24/2026 | $5.01 | $4.87 (-2.79%) | $5.16 | $4.81 | 118.91 K | $4.28 B |
| 07/23/2026 | $4.73 | $4.97 (5.07%) | $4.99 | $4.55 | 237.80 K | $4.36 B |
| 07/22/2026 | $4.72 | $4.87 (3.18%) | $4.96 | $4.60 | 226.43 K | $4.28 B |
| 07/21/2026 | $4.67 | $4.80 (2.78%) | $5.25 | $4.66 | 468.55 K | $4.21 B |
| 07/20/2026 | $4.19 | $4.63 (10.5%) | $4.65 | $3.93 | 331.82 K | $4.06 B |
| 07/17/2026 | $3.85 | $4.06 (5.45%) | $4.24 | $3.85 | 210.73 K | $3.56 B |
| 07/16/2026 | $4.26 | $3.97 (-6.81%) | $4.50 | $3.96 | 232.14 K | $3.49 B |
| 07/15/2026 | $3.99 | $4.38 (9.77%) | $4.46 | $3.99 | 443.02 K | $3.85 B |
| 07/14/2026 | $3.46 | $3.98 (15.03%) | $4.01 | $3.40 | 444.60 K | $3.49 B |
| 07/13/2026 | $3.78 | $3.37 (-10.85%) | $3.87 | $3.33 | 221.94 K | $2.96 B |
| 07/10/2026 | $3.86 | $3.79 (-1.81%) | $4.03 | $3.76 | 139.83 K | $3.33 B |
| 07/09/2026 | $3.75 | $3.81 (1.6%) | $3.88 | $3.70 | 174.90 K | $3.34 B |
| 07/08/2026 | $3.89 | $3.75 (-3.6%) | $3.94 | $3.68 | 253.95 K | $3.29 B |
| 07/07/2026 | $4.06 | $3.99 (-1.72%) | $4.28 | $3.95 | 201.70 K | $3.50 B |
| 07/06/2026 | $3.87 | $4.04 (4.39%) | $4.28 | $3.82 | 241.73 K | $3.55 B |
| 07/02/2026 | $4.08 | $3.86 (-5.39%) | $4.46 | $3.83 | 401.95 K | $3.39 B |
| 07/01/2026 | $3.98 | $4.01 (0.75%) | $4.20 | $3.91 | 187.52 K | $3.52 B |
| 06/30/2026 | $4.11 | $3.95 (-3.89%) | $4.17 | $3.78 | 221.70 K | $3.47 B |
| 06/29/2026 | $3.90 | $4.20 (7.69%) | $4.24 | $3.80 | 431.72 K | $3.69 B |
| 06/26/2026 | $3.88 | $3.84 (-1.03%) | $4.09 | $3.84 | 341.75 K | $3.37 B |
| 06/25/2026 | $4.10 | $3.95 (-3.66%) | $4.24 | $3.86 | 230.13 K | $3.47 B |
| 06/24/2026 | $3.89 | $4.04 (3.86%) | $4.08 | $3.80 | 268.35 K | $3.55 B |
| 06/23/2026 | $4.01 | $3.91 (-2.49%) | $4.12 | $3.90 | 174.57 K | $3.43 B |
| 06/22/2026 | $4.21 | $4.09 (-2.85%) | $4.49 | $4.06 | 209.29 K | $3.59 B |
| 06/18/2026 | $4.25 | $4.21 (-0.94%) | $4.33 | $4.08 | 170.82 K | $3.70 B |
| 06/17/2026 | $4.42 | $4.24 (-4.07%) | $4.55 | $4.22 | 149.83 K | $3.72 B |
| 06/16/2026 | $4.50 | $4.46 (-0.89%) | $4.77 | $4.26 | 163.45 K | $3.92 B |
| 06/15/2026 | $4.63 | $4.52 (-2.38%) | $4.95 | $4.45 | 219.59 K | $3.97 B |
| 06/12/2026 | $4.44 | $4.32 (-2.7%) | $4.62 | $4.32 | 260.86 K | $3.79 B |
| 06/11/2026 | $4.30 | $4.47 (3.95%) | $4.96 | $4.09 | 660.30 K | $3.92 B |
| 06/10/2026 | $4.32 | $4.08 (-5.56%) | $4.51 | $4.05 | 242.90 K | $3.58 B |
| 06/09/2026 | $4.63 | $4.32 (-6.7%) | $4.95 | $4.25 | 454.15 K | $3.79 B |
| 06/08/2026 | $4.38 | $4.68 (6.85%) | $4.74 | $4.27 | 364.50 K | $4.11 B |
| 06/05/2026 | $4.68 | $4.31 (-7.91%) | $4.68 | $4.13 | 315.45 K | $3.78 B |
| 06/04/2026 | $4.88 | $4.63 (-5.12%) | $4.92 | $4.61 | 199.50 K | $4.06 B |
| 06/03/2026 | $4.95 | $4.96 (0.2%) | $5.30 | $4.80 | 286.82 K | $4.35 B |
| 06/02/2026 | $5.20 | $4.97 (-4.42%) | $5.50 | $4.90 | 503.44 K | $4.36 B |
| 06/01/2026 | $6.18 | $5.23 (-15.37%) | $6.28 | $5.21 | 816.00 K | $4.59 B |
| 05/29/2026 | $5.75 | $6.26 (8.87%) | $6.93 | $5.64 | 1.18 M | $5.50 B |
| 05/28/2026 | $5.42 | $5.60 (3.32%) | $5.95 | $5.01 | 1.04 M | $4.92 B |
| 05/27/2026 | $5.43 | $5.40 (-0.55%) | $5.50 | $4.50 | 983.91 K | $4.74 B |
| 05/26/2026 | $7.15 | $5.49 (-23.22%) | $7.59 | $5.48 | 844.40 K | $4.82 B |
| 05/22/2026 | $5.96 | $7.23 (21.31%) | $7.32 | $5.77 | 481.40 K | $6.35 B |
| 05/21/2026 | $6.24 | $6.64 (6.41%) | $6.72 | $6.04 | 158.32 K | $5.83 B |
| 05/20/2026 | $6.00 | $6.32 (5.33%) | $6.56 | $5.80 | 264.15 K | $5.55 B |
| 05/19/2026 | $7.00 | $6.84 (-2.29%) | $7.08 | $6.68 | 73.33 K | $6.01 B |
| 05/18/2026 | $7.40 | $6.80 (-8.11%) | $7.48 | $6.68 | 90.64 K | $5.97 B |
| 05/15/2026 | $7.36 | $7.52 (2.17%) | $7.56 | $7.00 | 135.61 K | $6.60 B |
| 05/14/2026 | $6.80 | $7.36 (8.24%) | $7.52 | $6.40 | 229.83 K | $6.46 B |
| 05/13/2026 | $7.04 | $6.80 (-3.41%) | $7.04 | $6.68 | 108.59 K | $5.97 B |
| 05/12/2026 | $7.12 | $7.04 (-1.12%) | $7.32 | $6.76 | 122.88 K | $6.18 B |
| 05/11/2026 | $7.00 | $7.24 (3.43%) | $7.44 | $6.84 | 98.33 K | $6.36 B |
| 05/08/2026 | $7.32 | $7.08 (-3.28%) | $7.40 | $6.84 | 140.48 K | $6.22 B |
| 05/07/2026 | $7.64 | $7.20 (-5.76%) | $8.00 | $6.76 | 124.28 K | $6.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
