5 DAY PERFORMANCE
+65.38%
1 MONTH PERFORMANCE
+11.69%
3 MONTH PERFORMANCE
+12.66%
6 MONTH PERFORMANCE
-22.29%
YEAR-TO-DATE PERFORMANCE
+39.46%
1 YEAR PERFORMANCE
+30.96%
Nkarta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.70 | $1.57 (-7.65%) | $1.72 | $1.57 | 1.12 M | $117.18 M |
| 11/04/2026 | $1.58 | $1.73 (9.49%) | $1.75 | $1.56 | 1.85 M | $129.12 M |
| 11/03/2026 | $1.54 | $1.53 (-0.65%) | $1.60 | $1.52 | 747.44 K | $114.20 M |
| 11/02/2026 | $1.61 | $1.52 (-5.59%) | $1.63 | $1.48 | 1.39 M | $113.45 M |
| 10/30/2026 | $1.66 | $1.56 (-6.02%) | $1.66 | $1.54 | 1.21 M | $116.21 M |
| 10/29/2026 | $1.74 | $1.66 (-4.6%) | $1.76 | $1.65 | 805.05 K | $123.66 M |
| 10/28/2026 | $1.67 | $1.72 (2.99%) | $1.73 | $1.63 | 1.05 M | $128.13 M |
| 10/27/2026 | $1.76 | $1.70 (-3.41%) | $1.80 | $1.58 | 2.55 M | $126.64 M |
| 10/26/2026 | $1.79 | $1.83 (2.23%) | $1.88 | $1.75 | 1.15 M | $136.33 M |
| 10/23/2026 | $1.74 | $1.79 (2.87%) | $1.81 | $1.66 | 959.20 K | $133.35 M |
| 10/22/2026 | $1.75 | $1.74 (-0.57%) | $1.81 | $1.72 | 1.68 M | $129.62 M |
| 10/21/2026 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.74 | 1.09 M | $130.37 M |
| 10/20/2026 | $1.76 | $1.74 (-1.14%) | $1.82 | $1.74 | 1.14 M | $129.62 M |
| 10/19/2026 | $1.84 | $1.75 (-4.89%) | $1.85 | $1.75 | 1.44 M | $130.37 M |
| 10/16/2026 | $1.93 | $1.80 (-6.74%) | $1.94 | $1.78 | 1.75 M | $134.09 M |
| 10/15/2026 | $2.05 | $1.93 (-5.85%) | $2.07 | $1.91 | 1.48 M | $143.78 M |
| 10/14/2026 | $2.08 | $2.03 (-2.4%) | $2.11 | $2.02 | 706.36 K | $151.22 M |
| 10/13/2026 | $2.15 | $2.10 (-2.33%) | $2.18 | $2.05 | 792.20 K | $156.44 M |
| 10/12/2026 | $2.25 | $2.17 (-3.56%) | $2.28 | $2.14 | 598.86 K | $161.65 M |
| 10/09/2026 | $2.23 | $2.25 (0.9%) | $2.31 | $2.14 | 904.90 K | $167.61 M |
| 10/08/2026 | $2.25 | $2.22 (-1.33%) | $2.26 | $2.16 | 721.15 K | $165.38 M |
| 10/07/2026 | $2.26 | $2.27 (0.44%) | $2.34 | $2.25 | 566.52 K | $169.10 M |
| 10/06/2026 | $2.55 | $2.31 (-9.41%) | $2.55 | $2.30 | 754.80 K | $172.08 M |
| 10/05/2026 | $2.57 | $2.53 (-1.56%) | $2.57 | $2.45 | 522.11 K | $188.47 M |
| 10/02/2026 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.52 | 366.80 K | $192.20 M |
| 10/01/2026 | $2.59 | $2.56 (-1.16%) | $2.67 | $2.55 | 402.30 K | $190.71 M |
| 09/30/2026 | $2.65 | $2.62 (-1.13%) | $2.69 | $2.55 | 283.20 K | $195.18 M |
| 09/29/2026 | $2.68 | $2.62 (-2.24%) | $2.68 | $2.53 | 524.60 K | $195.18 M |
| 09/28/2026 | $2.75 | $2.67 (-2.91%) | $2.79 | $2.67 | 810.74 K | $198.90 M |
| 09/25/2026 | $2.86 | $2.75 (-3.85%) | $2.86 | $2.73 | 681.13 K | $204.86 M |
| 09/24/2026 | $2.72 | $2.85 (4.78%) | $2.89 | $2.59 | 933.92 K | $212.31 M |
| 09/23/2026 | $2.91 | $2.76 (-5.15%) | $2.99 | $2.62 | 1.09 M | $205.61 M |
| 09/22/2026 | $2.92 | $2.95 (1.03%) | $2.99 | $2.87 | 415.60 K | $219.76 M |
| 09/21/2026 | $2.87 | $2.88 (0.35%) | $2.91 | $2.80 | 385.80 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 |
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.
