5 DAY PERFORMANCE
-10.10%
1 MONTH PERFORMANCE
-3.01%
3 MONTH PERFORMANCE
-9.79%
6 MONTH PERFORMANCE
+20.56%
YEAR-TO-DATE PERFORMANCE
+39.46%
1 YEAR PERFORMANCE
+29.00%
Nkarta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.87 | $2.88 (0.35%) | $2.91 | $2.80 | 385.79 K | $214.55 M |
| 09/18/2026 | $2.81 | $2.83 (0.71%) | $2.89 | $2.79 | 609.74 K | $210.82 M |
| 09/17/2026 | $2.93 | $2.81 (-4.1%) | $2.97 | $2.75 | 531.50 K | $209.33 M |
| 09/16/2026 | $2.93 | $2.87 (-2.05%) | $3.07 | $2.83 | 642.15 K | $213.80 M |
| 09/15/2026 | $2.92 | $2.88 (-1.37%) | $2.95 | $2.79 | 458.40 K | $214.55 M |
| 09/14/2026 | $2.92 | $2.92 (0%) | $3.08 | $2.87 | 491.73 K | $217.52 M |
| 09/11/2026 | $2.85 | $2.91 (2.11%) | $3.00 | $2.84 | 487.41 K | $216.78 M |
| 09/10/2026 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.76 | 559.30 K | $209.33 M |
| 09/09/2026 | $3.19 | $2.91 (-8.78%) | $3.20 | $2.86 | 784.60 K | $216.78 M |
| 09/08/2026 | $2.86 | $3.23 (12.94%) | $3.30 | $2.80 | 1.47 M | $240.62 M |
| 09/04/2026 | $2.77 | $2.92 (5.42%) | $2.93 | $2.75 | 447.41 K | $217.52 M |
| 09/03/2026 | $2.77 | $2.79 (0.72%) | $2.89 | $2.71 | 730.08 K | $207.84 M |
| 09/02/2026 | $2.70 | $2.77 (2.59%) | $2.83 | $2.66 | 489.64 K | $206.35 M |
| 09/01/2026 | $2.62 | $2.70 (3.05%) | $2.74 | $2.62 | 570.40 K | $201.14 M |
| 08/31/2026 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.65 | 481.60 K | $201.88 M |
| 08/28/2026 | $2.75 | $2.76 (0.36%) | $2.79 | $2.70 | 430.98 K | $205.61 M |
| 08/27/2026 | $2.63 | $2.75 (4.56%) | $2.79 | $2.61 | 538.73 K | $204.86 M |
| 08/26/2026 | $2.71 | $2.63 (-2.95%) | $2.71 | $2.61 | 260.80 K | $195.92 M |
| 08/25/2026 | $2.60 | $2.71 (4.23%) | $2.75 | $2.58 | 456.53 K | $201.88 M |
| 08/24/2026 | $2.63 | $2.59 (-1.52%) | $2.63 | $2.50 | 449.92 K | $192.94 M |
| 08/21/2026 | $2.48 | $2.66 (7.26%) | $2.74 | $2.48 | 1.11 M | $198.16 M |
| 08/20/2026 | $2.53 | $2.47 (-2.37%) | $2.54 | $2.40 | 586.80 K | $184.00 M |
| 08/19/2026 | $2.47 | $2.54 (2.83%) | $2.60 | $2.47 | 569.93 K | $189.22 M |
| 08/18/2026 | $2.42 | $2.41 (-0.41%) | $2.45 | $2.33 | 238.25 K | $179.53 M |
| 08/17/2026 | $2.34 | $2.43 (3.85%) | $2.45 | $2.33 | 394.42 K | $181.02 M |
| 08/14/2026 | $2.31 | $2.33 (0.87%) | $2.34 | $2.24 | 302.40 K | $173.57 M |
| 08/13/2026 | $2.41 | $2.30 (-4.56%) | $2.44 | $2.29 | 395.73 K | $171.34 M |
| 08/12/2026 | $2.33 | $2.39 (2.58%) | $2.44 | $2.32 | 629.10 K | $178.04 M |
| 08/11/2026 | $2.34 | $2.33 (-0.43%) | $2.39 | $2.25 | 593.93 K | $173.57 M |
| 08/10/2026 | $2.40 | $2.46 (2.5%) | $2.48 | $2.32 | 533.00 K | $183.26 M |
| 08/07/2026 | $2.35 | $2.41 (2.55%) | $2.44 | $2.32 | 531.25 K | $179.53 M |
| 08/06/2026 | $2.20 | $2.29 (4.09%) | $2.38 | $2.20 | 698.95 K | $170.59 M |
| 08/05/2026 | $2.28 | $2.20 (-3.51%) | $2.29 | $2.15 | 807.05 K | $163.37 M |
| 08/04/2026 | $2.15 | $2.26 (5.12%) | $2.33 | $2.15 | 750.84 K | $167.82 M |
| 08/03/2026 | $2.10 | $2.15 (2.38%) | $2.16 | $2.05 | 610.00 K | $159.65 M |
| 07/31/2026 | $2.16 | $2.09 (-3.24%) | $2.18 | $2.05 | 683.23 K | $155.20 M |
| 07/30/2026 | $2.14 | $2.15 (0.47%) | $2.23 | $2.13 | 752.00 K | $159.65 M |
| 07/29/2026 | $2.20 | $2.13 (-3.18%) | $2.28 | $2.10 | 692.96 K | $158.17 M |
| 07/28/2026 | $2.25 | $2.22 (-1.33%) | $2.29 | $2.14 | 592.74 K | $164.85 M |
| 07/27/2026 | $2.29 | $2.26 (-1.31%) | $2.43 | $2.24 | 807.89 K | $167.82 M |
| 07/24/2026 | $2.32 | $2.27 (-2.16%) | $2.36 | $2.23 | 699.21 K | $168.57 M |
| 07/23/2026 | $2.39 | $2.30 (-3.77%) | $2.41 | $2.27 | 945.18 K | $170.79 M |
| 07/22/2026 | $2.53 | $2.41 (-4.74%) | $2.58 | $2.40 | 740.94 K | $178.96 M |
| 07/21/2026 | $2.55 | $2.58 (1.18%) | $2.64 | $2.55 | 473.73 K | $191.59 M |
| 07/20/2026 | $2.60 | $2.57 (-1.15%) | $2.67 | $2.56 | 348.14 K | $190.84 M |
| 07/17/2026 | $2.54 | $2.60 (2.36%) | $2.65 | $2.53 | 328.10 K | $193.07 M |
| 07/16/2026 | $2.61 | $2.60 (-0.38%) | $2.63 | $2.53 | 470.70 K | $193.07 M |
| 07/15/2026 | $2.65 | $2.66 (0.38%) | $2.68 | $2.52 | 893.60 K | $197.53 M |
| 07/14/2026 | $2.83 | $2.65 (-6.36%) | $2.86 | $2.63 | 801.91 K | $196.78 M |
| 07/13/2026 | $2.93 | $2.79 (-4.78%) | $3.03 | $2.74 | 629.80 K | $207.18 M |
| 07/10/2026 | $3.21 | $2.97 (-7.48%) | $3.22 | $2.77 | 1.31 M | $220.55 M |
| 07/09/2026 | $3.66 | $3.21 (-12.3%) | $3.72 | $3.20 | 1.02 M | $238.37 M |
| 07/08/2026 | $3.30 | $3.67 (11.21%) | $3.68 | $3.25 | 1.09 M | $272.53 M |
| 07/07/2026 | $3.32 | $3.38 (1.81%) | $3.59 | $3.22 | 1.17 M | $250.99 M |
| 07/06/2026 | $3.26 | $3.30 (1.23%) | $3.44 | $3.17 | 992.20 K | $245.05 M |
| 07/02/2026 | $2.87 | $3.22 (12.2%) | $3.28 | $2.82 | 1.50 M | $239.11 M |
| 07/01/2026 | $2.81 | $2.85 (1.42%) | $2.94 | $2.80 | 626.72 K | $211.64 M |
| 06/30/2026 | $2.87 | $2.83 (-1.39%) | $2.89 | $2.74 | 462.50 K | $210.15 M |
| 06/29/2026 | $2.83 | $2.85 (0.71%) | $2.94 | $2.80 | 576.63 K | $211.64 M |
| 06/26/2026 | $2.78 | $2.83 (1.8%) | $2.90 | $2.68 | 1.37 M | $210.15 M |
| 06/25/2026 | $2.90 | $2.78 (-4.14%) | $3.02 | $2.78 | 474.36 K | $206.44 M |
| 06/24/2026 | $3.02 | $2.89 (-4.3%) | $3.10 | $2.87 | 891.62 K | $214.61 M |
| 06/23/2026 | $2.68 | $3.03 (13.06%) | $3.18 | $2.68 | 949.90 K | $225.00 M |
| 06/22/2026 | $2.89 | $2.79 (-3.46%) | $2.98 | $2.78 | 537.50 K | $207.18 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.
