5 DAY PERFORMANCE
+19.66%
1 MONTH PERFORMANCE
+8.67%
3 MONTH PERFORMANCE
+0.47%
6 MONTH PERFORMANCE
+12.11%
YEAR-TO-DATE PERFORMANCE
-14.46%
1 YEAR PERFORMANCE
-17.44%
Nkarta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.83 | $1.83 (0%) | $1.85 | $1.78 | 504.77 K | $134.27 M |
| 12/05/2025 | $1.84 | $1.80 (-2.17%) | $1.88 | $1.79 | 886.97 K | $133.16 M |
| 12/04/2025 | $1.77 | $1.84 (3.95%) | $1.85 | $1.75 | 717.45 K | $136.12 M |
| 12/03/2025 | $1.74 | $1.78 (2.3%) | $1.81 | $1.73 | 626.20 K | $131.68 M |
| 12/02/2025 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.73 | 718.01 K | $128.72 M |
| 12/01/2025 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.80 | 864.37 K | $133.90 M |
| 11/28/2025 | $1.85 | $1.89 (2.16%) | $1.93 | $1.85 | 530.30 K | $139.82 M |
| 11/26/2025 | $1.80 | $1.83 (1.67%) | $1.85 | $1.79 | 653.01 K | $135.38 M |
| 11/25/2025 | $1.79 | $1.81 (1.12%) | $1.82 | $1.77 | 408.13 K | $133.90 M |
| 11/24/2025 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.78 | 535.90 K | $132.42 M |
| 11/21/2025 | $1.72 | $1.80 (4.65%) | $1.80 | $1.70 | 541.80 K | $133.16 M |
| 11/20/2025 | $1.82 | $1.73 (-4.95%) | $1.85 | $1.71 | 686.83 K | $127.98 M |
| 11/19/2025 | $1.79 | $1.79 (0%) | $1.84 | $1.75 | 640.40 K | $132.42 M |
| 11/18/2025 | $1.80 | $1.81 (0.56%) | $1.84 | $1.78 | 714.31 K | $133.90 M |
| 11/17/2025 | $1.88 | $1.81 (-3.72%) | $1.90 | $1.80 | 887.12 K | $133.90 M |
| 11/14/2025 | $1.88 | $1.87 (-0.53%) | $1.93 | $1.83 | 688.63 K | $138.34 M |
| 11/13/2025 | $1.98 | $1.88 (-5.05%) | $1.99 | $1.87 | 728.67 K | $139.08 M |
| 11/12/2025 | $2.02 | $1.96 (-2.97%) | $2.05 | $1.95 | 548.20 K | $145.00 M |
| 11/11/2025 | $1.96 | $2.01 (2.55%) | $2.05 | $1.94 | 702.24 K | $148.70 M |
| 11/10/2025 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.93 | 513.63 K | $145.00 M |
| 11/07/2025 | $1.95 | $1.96 (0.51%) | $1.97 | $1.85 | 1.03 M | $145.00 M |
| 11/06/2025 | $1.95 | $1.97 (1.03%) | $2.01 | $1.91 | 958.40 K | $145.74 M |
| 11/05/2025 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.92 | 618.34 K | $144.26 M |
| 11/04/2025 | $2.01 | $1.97 (-1.99%) | $2.06 | $1.96 | 876.52 K | $145.74 M |
| 11/03/2025 | $2.11 | $2.07 (-1.9%) | $2.13 | $2.01 | 698.38 K | $153.13 M |
| 10/31/2025 | $2.08 | $2.11 (1.44%) | $2.18 | $2.07 | 905.90 K | $156.09 M |
| 10/30/2025 | $2.07 | $2.08 (0.48%) | $2.12 | $2.05 | 729.45 K | $153.87 M |
| 10/29/2025 | $2.29 | $2.09 (-8.73%) | $2.29 | $2.04 | 2.75 M | $154.61 M |
| 10/28/2025 | $2.32 | $2.31 (-0.43%) | $2.37 | $2.23 | 1.26 M | $170.89 M |
| 10/27/2025 | $2.41 | $2.35 (-2.49%) | $2.44 | $2.28 | 977.83 K | $173.85 M |
| 10/24/2025 | $2.29 | $2.41 (5.24%) | $2.47 | $2.25 | 1.07 M | $178.29 M |
| 10/23/2025 | $2.20 | $2.26 (2.73%) | $2.31 | $2.19 | 582.15 K | $167.19 M |
| 10/22/2025 | $2.38 | $2.20 (-7.56%) | $2.38 | $2.17 | 1.36 M | $162.75 M |
| 10/21/2025 | $2.44 | $2.39 (-2.05%) | $2.44 | $2.33 | 523.80 K | $176.81 M |
| 10/20/2025 | $2.34 | $2.44 (4.27%) | $2.47 | $2.31 | 702.10 K | $180.51 M |
| 10/17/2025 | $2.47 | $2.30 (-6.88%) | $2.47 | $2.27 | 999.11 K | $170.15 M |
| 10/16/2025 | $2.63 | $2.49 (-5.32%) | $2.74 | $2.46 | 1.53 M | $184.20 M |
| 10/15/2025 | $2.42 | $2.63 (8.68%) | $2.64 | $2.37 | 2.10 M | $194.56 M |
| 10/14/2025 | $2.20 | $2.39 (8.64%) | $2.48 | $2.20 | 1.14 M | $176.81 M |
| 10/13/2025 | $2.20 | $2.26 (2.73%) | $2.28 | $2.11 | 888.30 K | $167.19 M |
| 10/10/2025 | $2.36 | $2.16 (-8.47%) | $2.36 | $2.12 | 1.53 M | $159.79 M |
| 10/09/2025 | $2.13 | $2.36 (10.8%) | $2.38 | $2.10 | 3.28 M | $174.59 M |
| 10/08/2025 | $2.06 | $2.09 (1.46%) | $2.16 | $2.03 | 1.12 M | $154.61 M |
| 10/07/2025 | $2.16 | $2.06 (-4.63%) | $2.18 | $2.02 | 1.17 M | $152.39 M |
| 10/06/2025 | $2.14 | $2.15 (0.47%) | $2.19 | $2.11 | 2.70 M | $159.05 M |
| 10/03/2025 | $2.18 | $2.13 (-2.29%) | $2.21 | $2.10 | 733.04 K | $157.57 M |
| 10/02/2025 | $2.14 | $2.19 (2.34%) | $2.24 | $2.14 | 1.05 M | $162.01 M |
| 10/01/2025 | $2.07 | $2.13 (2.9%) | $2.17 | $2.07 | 583.71 K | $157.57 M |
| 09/30/2025 | $2.08 | $2.07 (-0.48%) | $2.14 | $2.04 | 1.02 M | $153.13 M |
| 09/29/2025 | $2.07 | $2.07 (0%) | $2.08 | $2.01 | 409.60 K | $153.13 M |
| 09/26/2025 | $1.99 | $2.04 (2.51%) | $2.06 | $1.98 | 480.00 K | $150.91 M |
| 09/25/2025 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.94 | 590.93 K | $147.96 M |
| 09/24/2025 | $2.08 | $2.06 (-0.96%) | $2.11 | $2.03 | 414.33 K | $152.39 M |
| 09/23/2025 | $2.10 | $2.04 (-2.86%) | $2.17 | $2.03 | 597.87 K | $150.91 M |
| 09/22/2025 | $2.01 | $2.10 (4.48%) | $2.13 | $1.99 | 711.94 K | $155.35 M |
| 09/19/2025 | $2.00 | $2.00 (0%) | $2.02 | $1.93 | 1.80 M | $147.96 M |
| 09/18/2025 | $1.94 | $1.99 (2.58%) | $1.99 | $1.91 | 663.31 K | $147.22 M |
| 09/17/2025 | $1.95 | $1.91 (-2.05%) | $2.00 | $1.91 | 613.02 K | $141.30 M |
| 09/16/2025 | $1.96 | $1.95 (-0.51%) | $1.99 | $1.91 | 542.32 K | $144.26 M |
| 09/15/2025 | $1.99 | $1.97 (-1.01%) | $2.01 | $1.92 | 745.74 K | $145.74 M |
| 09/12/2025 | $2.05 | $1.97 (-3.9%) | $2.05 | $1.96 | 803.00 K | $145.74 M |
| 09/11/2025 | $2.02 | $2.07 (2.48%) | $2.08 | $2.01 | 434.90 K | $153.13 M |
| 09/10/2025 | $2.07 | $2.02 (-2.42%) | $2.07 | $2.00 | 452.30 K | $149.43 M |
| 09/09/2025 | $2.13 | $2.07 (-2.82%) | $2.13 | $2.04 | 542.97 K | $153.13 M |
| 09/08/2025 | $2.26 | $2.12 (-6.19%) | $2.28 | $2.06 | 1.10 M | $156.83 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.
