5 DAY PERFORMANCE
-93.82%
1 MONTH PERFORMANCE
-96.40%
3 MONTH PERFORMANCE
-97.36%
6 MONTH PERFORMANCE
-98.38%
YEAR-TO-DATE PERFORMANCE
-98.15%
1 YEAR PERFORMANCE
-99.96%
Nakamoto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.21 | $4.09 (-2.85%) | $4.48 | $4.06 | 209.18 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 | 848.98 K | $4.82 B |
| 05/22/2026 | $5.96 | $7.23 (21.31%) | $7.32 | $5.77 | 481.83 K | $6.35 B |
| 05/21/2026 | $6.25 | $6.62 (5.92%) | $6.70 | $6.04 | 158.31 K | $5.81 B |
| 05/20/2026 | $5.98 | $6.32 (5.69%) | $6.56 | $5.80 | 264.15 K | $5.55 B |
| 05/19/2026 | $7.00 | $6.83 (-2.43%) | $7.07 | $6.68 | 73.33 K | $6.00 B |
| 05/18/2026 | $7.40 | $6.80 (-8.11%) | $7.48 | $6.67 | 90.64 K | $5.97 B |
| 05/15/2026 | $7.36 | $7.50 (1.9%) | $7.56 | $7.00 | 135.61 K | $6.58 B |
| 05/14/2026 | $6.80 | $7.36 (8.24%) | $7.52 | $6.40 | 229.83 K | $6.46 B |
| 05/13/2026 | $7.02 | $6.79 (-3.28%) | $7.02 | $6.68 | 108.59 K | $5.96 B |
| 05/12/2026 | $7.13 | $7.02 (-1.54%) | $7.32 | $6.74 | 122.88 K | $6.16 B |
| 05/11/2026 | $6.98 | $7.24 (3.72%) | $7.44 | $6.84 | 98.33 K | $6.36 B |
| 05/08/2026 | $7.31 | $7.08 (-3.15%) | $7.39 | $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 |
| 05/06/2026 | $8.16 | $7.78 (-4.66%) | $8.40 | $7.66 | 134.17 K | $6.83 B |
| 05/05/2026 | $8.12 | $7.80 (-3.94%) | $8.18 | $7.66 | 104.74 K | $6.85 B |
| 05/04/2026 | $8.00 | $7.64 (-4.5%) | $8.32 | $7.64 | 115.65 K | $6.71 B |
| 05/01/2026 | $7.60 | $7.94 (4.47%) | $7.96 | $7.26 | 160.41 K | $6.97 B |
| 04/30/2026 | $7.07 | $7.04 (-0.42%) | $7.40 | $6.66 | 191.33 K | $6.18 B |
| 04/29/2026 | $7.60 | $6.81 (-10.39%) | $7.60 | $6.72 | 192.61 K | $5.98 B |
| 04/28/2026 | $7.60 | $7.44 (-2.11%) | $8.20 | $7.20 | 327.26 K | $6.53 B |
| 04/27/2026 | $8.67 | $7.79 (-10.15%) | $8.80 | $7.73 | 184.74 K | $6.84 B |
| 04/24/2026 | $9.28 | $8.60 (-7.33%) | $9.28 | $8.60 | 105.54 K | $7.55 B |
| 04/23/2026 | $9.58 | $9.03 (-5.74%) | $9.70 | $8.92 | 163.18 K | $7.93 B |
| 04/22/2026 | $9.45 | $9.72 (2.86%) | $9.79 | $9.42 | 105.34 K | $8.53 B |
| 04/21/2026 | $9.88 | $9.20 (-6.88%) | $9.93 | $9.16 | 102.53 K | $8.08 B |
| 04/20/2026 | $10.45 | $9.72 (-6.99%) | $10.45 | $9.51 | 223.18 K | $8.53 B |
| 04/17/2026 | $10.00 | $10.56 (5.6%) | $10.66 | $10.00 | 215.85 K | $9.27 B |
| 04/16/2026 | $9.58 | $9.86 (2.92%) | $9.88 | $9.01 | 95.08 K | $8.66 B |
| 04/15/2026 | $9.90 | $9.51 (-3.94%) | $10.00 | $9.40 | 152.78 K | $8.35 B |
| 04/14/2026 | $9.39 | $9.52 (1.38%) | $10.20 | $9.25 | 210.20 K | $8.36 B |
| 04/13/2026 | $8.80 | $9.18 (4.32%) | $9.24 | $8.54 | 142.27 K | $8.06 B |
| 04/10/2026 | $9.12 | $8.75 (-4.06%) | $9.15 | $8.48 | 214.98 K | $7.68 B |
| 04/09/2026 | $8.40 | $8.42 (0.24%) | $8.69 | $8.40 | 107.64 K | $7.39 B |
| 04/08/2026 | $9.11 | $8.42 (-7.57%) | $9.35 | $8.42 | 83.13 K | $7.39 B |
| 04/07/2026 | $8.70 | $8.49 (-2.41%) | $8.92 | $8.36 | 59.39 K | $7.45 B |
| 04/06/2026 | $8.80 | $8.75 (-0.57%) | $9.39 | $8.65 | 63.80 K | $7.68 B |
| 04/02/2026 | $8.70 | $8.72 (0.23%) | $8.84 | $8.32 | 45.76 K | $7.66 B |
| 04/01/2026 | $9.22 | $9.02 (-2.17%) | $9.53 | $8.88 | 70.99 K | $7.92 B |
| 03/31/2026 | $8.44 | $8.84 (4.74%) | $8.95 | $8.44 | 76.79 K | $7.76 B |
| 03/30/2026 | $10.00 | $8.40 (-16%) | $10.20 | $8.40 | 91.34 K | $7.37 B |
| 03/27/2026 | $9.48 | $9.05 (-4.54%) | $9.60 | $8.64 | 117.10 K | $7.95 B |
| 03/26/2026 | $9.92 | $9.60 (-3.23%) | $10.11 | $9.43 | 61.55 K | $8.43 B |
| 03/25/2026 | $10.00 | $9.80 (-2%) | $10.52 | $9.80 | 64.96 K | $8.60 B |
| 03/24/2026 | $9.80 | $9.44 (-3.67%) | $10.24 | $9.44 | 81.47 K | $8.29 B |
| 03/23/2026 | $9.43 | $9.84 (4.35%) | $10.56 | $9.43 | 90.92 K | $8.64 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.
