5 DAY PERFORMANCE
-96.83%
1 MONTH PERFORMANCE
-96.32%
3 MONTH PERFORMANCE
-93.82%
6 MONTH PERFORMANCE
-97.22%
YEAR-TO-DATE PERFORMANCE
-98.15%
1 YEAR PERFORMANCE
-99.54%
Nakamoto Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.66 | $10.05 (4.04%) | $10.08 | $9.46 | 510.20 K | $10.64 B |
| 09/18/2026 | $8.72 | $9.17 (5.16%) | $9.27 | $8.55 | 436.73 K | $10.12 B |
| 09/17/2026 | $8.39 | $8.50 (1.31%) | $8.52 | $8.13 | 222.04 K | $9.38 B |
| 09/16/2026 | $7.75 | $8.20 (5.81%) | $8.20 | $7.61 | 219.47 K | $9.05 B |
| 09/15/2026 | $8.10 | $7.78 (-3.95%) | $8.10 | $7.60 | 202.51 K | $8.59 B |
| 09/14/2026 | $8.07 | $8.21 (1.73%) | $8.39 | $7.84 | 147.21 K | $9.06 B |
| 09/11/2026 | $7.82 | $8.19 (4.73%) | $8.60 | $7.82 | 306.80 K | $9.04 B |
| 09/10/2026 | $7.77 | $7.76 (-0.13%) | $8.07 | $7.56 | 169.57 K | $8.56 B |
| 09/09/2026 | $8.09 | $7.98 (-1.36%) | $8.23 | $7.77 | 178.75 K | $8.81 B |
| 09/08/2026 | $8.10 | $7.95 (-1.85%) | $8.29 | $7.85 | 187.24 K | $8.77 B |
| 09/04/2026 | $8.08 | $8.13 (0.62%) | $8.41 | $7.53 | 213.31 K | $8.97 B |
| 09/03/2026 | $7.91 | $8.31 (5.06%) | $8.32 | $7.87 | 202.06 K | $9.17 B |
| 09/02/2026 | $7.07 | $7.68 (8.63%) | $7.77 | $6.99 | 131.50 K | $8.48 B |
| 09/01/2026 | $7.29 | $7.05 (-3.29%) | $7.53 | $7.01 | 155.21 K | $7.78 B |
| 08/31/2026 | $7.39 | $7.49 (1.35%) | $7.59 | $7.23 | 192.28 K | $8.27 B |
| 08/28/2026 | $7.61 | $7.44 (-2.23%) | $7.80 | $7.15 | 179.68 K | $8.21 B |
| 08/27/2026 | $7.05 | $7.73 (9.65%) | $7.78 | $7.05 | 153.39 K | $8.53 B |
| 08/26/2026 | $7.10 | $6.94 (-2.25%) | $7.31 | $6.87 | 143.89 K | $7.66 B |
| 08/25/2026 | $7.10 | $7.16 (0.85%) | $7.39 | $7.01 | 126.28 K | $7.90 B |
| 08/24/2026 | $7.25 | $7.20 (-0.69%) | $7.46 | $6.77 | 271.25 K | $7.95 B |
| 08/21/2026 | $6.64 | $7.06 (6.33%) | $7.47 | $6.60 | 455.42 K | $7.79 B |
| 08/20/2026 | $6.11 | $6.30 (3.11%) | $6.38 | $5.95 | 309.10 K | $6.95 B |
| 08/19/2026 | $5.09 | $6.06 (19.06%) | $6.10 | $5.03 | 617.90 K | $6.69 B |
| 08/18/2026 | $4.92 | $5.01 (1.83%) | $5.19 | $4.89 | 53.03 K | $5.53 B |
| 08/17/2026 | $4.84 | $5.03 (3.93%) | $5.31 | $4.84 | 95.33 K | $5.55 B |
| 08/14/2026 | $4.97 | $4.93 (-0.8%) | $5.10 | $4.79 | 74.41 K | $5.44 B |
| 08/13/2026 | $4.97 | $5.05 (1.61%) | $5.15 | $4.87 | 119.84 K | $5.57 B |
| 08/12/2026 | $5.03 | $4.94 (-1.79%) | $5.07 | $4.90 | 47.34 K | $5.45 B |
| 08/11/2026 | $5.06 | $5.00 (-1.19%) | $5.12 | $4.97 | 55.02 K | $5.52 B |
| 08/10/2026 | $4.94 | $5.04 (2.02%) | $5.08 | $4.85 | 93.44 K | $5.56 B |
| 08/07/2026 | $4.95 | $4.98 (0.61%) | $5.33 | $4.83 | 133.95 K | $4.37 B |
| 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 |
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.
