Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Nakamoto Inc. - Common Stock (NAKA)

5.7700
+0.1200 (2.12%)
NASDAQ · Last Trade: Nov 4th, 9:46 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nakamoto Inc. - Common Stock (NAKA)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20265.555.985.545.65125,2865.65
11/02/20265.975.975.425.54254,2885.54
10/30/20266.476.475.715.86295,0595.86
10/29/20266.887.066.706.88115,4816.88
10/28/20267.097.276.917.1381,1387.13
10/27/20266.797.176.767.16130,6307.16
10/26/20267.187.236.686.74205,2286.74
10/23/20267.707.877.317.36122,9947.36
10/22/20267.988.277.267.69281,4127.69
10/21/20267.368.737.368.45335,6758.45
10/20/20267.087.776.967.14217,7037.14
10/19/20267.237.637.017.23206,5847.23
10/16/20268.008.117.087.13170,6407.13
10/15/20267.778.187.618.09116,3208.09
10/14/20268.348.447.907.96176,5907.96
10/13/20268.228.658.198.5869,3538.58
10/12/20268.548.838.148.26149,9418.26
10/09/20269.079.098.468.54200,0638.54
10/08/20269.259.748.828.93181,6438.93
10/07/20269.209.719.169.34120,8059.34
10/06/202610.1810.329.459.57132,8759.57
10/05/20269.8210.539.4410.05289,35410.05
10/02/20269.5110.359.429.66362,2839.66
10/01/20269.449.639.089.11142,9409.11
9/30/20269.9810.129.429.46107,5129.46
9/29/20269.899.989.649.76120,9789.76
9/28/20269.9510.089.519.72132,9639.72
9/25/20269.8610.119.419.99183,8119.99
9/24/20269.099.979.039.76235,1379.76
9/23/20269.819.869.159.20277,5679.20
9/22/20269.9810.279.799.87346,5789.87
9/21/20269.5310.089.4410.05512,24510.05
9/18/20268.729.278.559.17436,7299.17
9/17/20268.398.528.138.50222,0408.50
9/16/20267.758.207.618.20219,3578.20
9/15/20268.108.107.607.78202,5087.78
9/14/20268.078.387.848.21146,4538.21
9/11/20267.828.607.828.19306,8038.19
9/10/20267.778.077.567.76169,5537.76
9/09/20268.098.237.777.98178,7487.98
9/08/20268.108.297.857.95187,2427.95
9/04/20268.088.417.538.13213,3138.13
9/03/20267.918.327.878.31202,0358.31
9/02/20267.077.776.997.68131,4977.68
9/01/20267.297.537.017.05155,2117.05
8/31/20267.397.597.237.49192,2797.49
8/28/20267.617.807.157.44179,6797.44
8/27/20267.057.787.057.73153,1357.73
8/26/20267.107.316.876.94143,8966.94
8/25/20267.107.397.017.16126,2827.16
8/24/20267.257.466.777.20271,2437.20
8/21/20266.647.476.607.06455,4207.06
8/20/20266.116.385.956.30307,0716.30
8/19/20265.096.105.036.06617,6936.06
8/18/20264.925.194.895.0152,2535.01
8/17/20264.845.314.845.0395,3365.03
8/14/20264.975.104.794.9374,4104.93
8/13/20264.975.154.875.05119,7805.05
8/12/20265.035.074.904.9447,3354.94
8/11/20265.065.124.975.0055,0045.00
8/10/20264.945.084.845.0493,4395.04
8/07/20264.955.334.834.98133,9504.98
8/06/20264.845.004.714.95105,9714.95
8/05/20264.945.054.854.8543,9024.85
8/04/20264.855.204.805.0797,2235.07