5 DAY PERFORMANCE
+31.05%
1 MONTH PERFORMANCE
+18.88%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-64.23%
YEAR-TO-DATE PERFORMANCE
-25.95%
1 YEAR PERFORMANCE
-91.50%
Nakamoto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.20 | $0.20 (-3.33%) | $0.21 | $0.19 | 4.17 M | $2.19 B |
| 05/05/2026 | $0.20 | $0.20 (-3.94%) | $0.20 | $0.19 | 4.19 M | $2.15 B |
| 05/04/2026 | $0.20 | $0.19 (-4.5%) | $0.21 | $0.19 | 4.63 M | $2.11 B |
| 05/01/2026 | $0.19 | $0.20 (4.42%) | $0.20 | $0.18 | 6.42 M | $2.19 B |
| 04/30/2026 | $0.18 | $0.18 (-0.4%) | $0.19 | $0.17 | 7.65 M | $1.95 B |
| 04/29/2026 | $0.19 | $0.17 (-10.37%) | $0.19 | $0.17 | 7.70 M | $1.88 B |
| 04/28/2026 | $0.19 | $0.19 (-2.05%) | $0.21 | $0.18 | 13.09 M | $2.06 B |
| 04/27/2026 | $0.22 | $0.19 (-10.19%) | $0.22 | $0.19 | 7.39 M | $2.15 B |
| 04/24/2026 | $0.23 | $0.22 (-7.29%) | $0.23 | $0.22 | 4.22 M | $2.37 B |
| 04/23/2026 | $0.24 | $0.23 (-5.76%) | $0.24 | $0.22 | 6.53 M | $2.49 B |
| 04/22/2026 | $0.24 | $0.24 (2.84%) | $0.24 | $0.24 | 4.21 M | $2.68 B |
| 04/21/2026 | $0.25 | $0.23 (-6.84%) | $0.25 | $0.23 | 4.10 M | $2.54 B |
| 04/20/2026 | $0.26 | $0.24 (-6.93%) | $0.26 | $0.24 | 8.93 M | $2.69 B |
| 04/17/2026 | $0.25 | $0.26 (5.6%) | $0.27 | $0.25 | 8.63 M | $2.92 B |
| 04/16/2026 | $0.24 | $0.25 (2.92%) | $0.25 | $0.23 | 3.80 M | $2.72 B |
| 04/15/2026 | $0.25 | $0.24 (-3.92%) | $0.25 | $0.24 | 6.11 M | $2.63 B |
| 04/14/2026 | $0.23 | $0.24 (1.45%) | $0.26 | $0.23 | 8.41 M | $2.63 B |
| 04/13/2026 | $0.22 | $0.23 (4.32%) | $0.23 | $0.21 | 5.69 M | $2.54 B |
| 04/10/2026 | $0.23 | $0.22 (-4.04%) | $0.23 | $0.21 | 8.60 M | $2.42 B |
| 04/09/2026 | $0.21 | $0.21 (0.19%) | $0.22 | $0.21 | 4.31 M | $2.33 B |
| 04/08/2026 | $0.23 | $0.21 (-7.59%) | $0.23 | $0.21 | 3.33 M | $2.33 B |
| 04/07/2026 | $0.22 | $0.21 (-2.44%) | $0.22 | $0.21 | 2.38 M | $2.34 B |
| 04/06/2026 | $0.22 | $0.22 (-0.59%) | $0.23 | $0.22 | 2.55 M | $2.42 B |
| 04/02/2026 | $0.22 | $0.22 (0.23%) | $0.22 | $0.21 | 1.83 M | $2.41 B |
| 04/01/2026 | $0.23 | $0.23 (-2.13%) | $0.24 | $0.22 | 2.84 M | $2.49 B |
| 03/31/2026 | $0.21 | $0.22 (4.64%) | $0.22 | $0.21 | 3.07 M | $2.44 B |
| 03/30/2026 | $0.25 | $0.21 (-16%) | $0.25 | $0.21 | 3.65 M | $2.32 B |
| 03/27/2026 | $0.24 | $0.23 (-4.56%) | $0.24 | $0.22 | 4.68 M | $2.50 B |
| 03/26/2026 | $0.25 | $0.24 (-3.23%) | $0.25 | $0.24 | 2.46 M | $90.28 M |
| 03/25/2026 | $0.25 | $0.25 (-2%) | $0.26 | $0.25 | 2.60 M | $92.16 M |
| 03/24/2026 | $0.25 | $0.24 (-3.71%) | $0.26 | $0.24 | 3.26 M | $88.74 M |
| 03/23/2026 | $0.24 | $0.25 (4.33%) | $0.26 | $0.24 | 3.64 M | $92.54 M |
| 03/20/2026 | $0.24 | $0.23 (-3.62%) | $0.25 | $0.23 | 4.77 M | $88.10 M |
| 03/19/2026 | $0.24 | $0.24 (0%) | $0.25 | $0.24 | 4.11 M | $90.28 M |
| 03/18/2026 | $0.26 | $0.25 (-4.51%) | $0.26 | $0.25 | 3.29 M | $94.04 M |
| 03/17/2026 | $0.27 | $0.26 (-3.05%) | $0.27 | $0.26 | 3.34 M | $98.10 M |
| 03/16/2026 | $0.28 | $0.26 (-6.25%) | $0.28 | $0.26 | 4.32 M | $98.18 M |
| 03/13/2026 | $0.27 | $0.26 (-2.34%) | $0.29 | $0.26 | 4.34 M | $97.35 M |
| 03/12/2026 | $0.27 | $0.26 (-4.3%) | $0.29 | $0.26 | 2.52 M | $97.84 M |
| 03/11/2026 | $0.27 | $0.28 (2.41%) | $0.29 | $0.27 | 7.75 M | $104.01 M |
| 03/10/2026 | $0.26 | $0.26 (-0.96%) | $0.28 | $0.26 | 4.44 M | $97.28 M |
| 03/09/2026 | $0.24 | $0.26 (7.5%) | $0.26 | $0.24 | 3.30 M | $97.05 M |
| 03/06/2026 | $0.26 | $0.26 (3.29%) | $0.27 | $0.26 | 5.17 M | $99.12 M |
| 03/05/2026 | $0.26 | $0.28 (6.15%) | $0.28 | $0.26 | 5.26 M | $103.82 M |
| 03/04/2026 | $0.26 | $0.26 (3.73%) | $0.27 | $0.25 | 9.53 M | $99.50 M |
| 03/03/2026 | $0.24 | $0.25 (3.54%) | $0.26 | $0.23 | 4.25 M | $93.48 M |
| 03/02/2026 | $0.25 | $0.25 (1.94%) | $0.27 | $0.24 | 6.19 M | $94.68 M |
| 02/27/2026 | $0.26 | $0.25 (-7.16%) | $0.27 | $0.24 | 4.00 M | $92.20 M |
| 02/26/2026 | $0.28 | $0.26 (-5.81%) | $0.29 | $0.26 | 6.17 M | $98.18 M |
| 02/25/2026 | $0.25 | $0.26 (2.84%) | $0.27 | $0.24 | 10.09 M | $96.71 M |
| 02/24/2026 | $0.23 | $0.23 (-2.31%) | $0.24 | $0.23 | 2.70 M | $85.99 M |
| 02/23/2026 | $0.25 | $0.24 (-1.95%) | $0.25 | $0.23 | 5.12 M | $90.99 M |
| 02/20/2026 | $0.27 | $0.24 (-9.95%) | $0.27 | $0.24 | 5.10 M | $91.26 M |
| 02/19/2026 | $0.26 | $0.25 (-5.84%) | $0.26 | $0.25 | 4.72 M | $93.36 M |
| 02/18/2026 | $0.29 | $0.25 (-12.26%) | $0.29 | $0.25 | 3.68 M | $95.32 M |
| 02/17/2026 | $0.30 | $0.27 (-8.97%) | $0.33 | $0.27 | 4.27 M | $102.32 M |
| 02/13/2026 | $0.27 | $0.30 (7.35%) | $0.31 | $0.27 | 3.84 M | $111.01 M |
| 02/12/2026 | $0.28 | $0.28 (-0.86%) | $0.28 | $0.26 | 4.21 M | $104.01 M |
| 02/11/2026 | $0.29 | $0.27 (-5.86%) | $0.29 | $0.26 | 3.16 M | $100.93 M |
| 02/10/2026 | $0.30 | $0.28 (-5.29%) | $0.31 | $0.28 | 3.97 M | $106.42 M |
| 02/09/2026 | $0.30 | $0.30 (-0.83%) | $0.30 | $0.29 | 3.25 M | $111.91 M |
| 02/06/2026 | $0.27 | $0.29 (8.33%) | $0.31 | $0.27 | 9.13 M | $110.56 M |
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.
