Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nakamoto Inc. (NAKA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2787 0.309 0.2694 0.2939 282,500
5th Feb 2026 (Thu) 0.281 0.281 0.2481 0.256 400,556
4th Feb 2026 (Wed) 0.3152 0.3168 0.2927 0.2968 226,501
3rd Feb 2026 (Tue) 0.354 0.354 0.3117 0.3209 94,815
2nd Feb 2026 (Mon) 0.3357 0.3644 0.32 0.357 104,220
30th Jan 2026 (Fri) 0.36 0.3688 0.3501 0.3541 26,580
29th Jan 2026 (Thu) 0.3844 0.3844 0.36 0.37 23,795
28th Jan 2026 (Wed) 0.3999 0.40 0.385 0.3908 83,777
27th Jan 2026 (Tue) 0.3798 0.3908 0.371 0.3908 251,511
26th Jan 2026 (Mon) 0.3914 0.3932 0.3716 0.3764 378,752
23rd Jan 2026 (Fri) 0.3912 0.4085 0.3847 0.4025 108,792
22nd Jan 2026 (Thu) 0.4259 0.4273 0.3968 0.4014 111,709
21st Jan 2026 (Wed) 0.4187 0.4385 0.385 0.4122 99,965
20th Jan 2026 (Tue) 0.4258 0.438 0.4131 0.4215 186,354
19th Jan 2026 (Mon) 0.482 0.482 0.4554 0.4568 137,306
16th Jan 2026 (Fri) 0.482 0.482 0.4554 0.4568 137,306
15th Jan 2026 (Thu) 0.5011 0.5095 0.471 0.4837 191,934
14th Jan 2026 (Wed) 0.4645 0.52 0.4645 0.5011 375,611
13th Jan 2026 (Tue) 0.4656 0.4725 0.4405 0.462 317,509
12th Jan 2026 (Mon) 0.4268 0.4745 0.4212 0.462 159,791
9th Jan 2026 (Fri) 0.45 0.453 0.4252 0.428 209,492
8th Jan 2026 (Thu) 0.462 0.462 0.4415 0.446 216,547
7th Jan 2026 (Wed) 0.4625 0.484 0.4525 0.4694 333,816
6th Jan 2026 (Tue) 0.5001 0.5111 0.4782 0.48 390,696
5th Jan 2026 (Mon) 0.4309 0.515 0.423 0.5077 1,093,669
2nd Jan 2026 (Fri) 0.3641 0.4128 0.3641 0.4082 301,148
1st Jan 2026 (Thu) 0.363 0.3749 0.348 0.3511 505,302
31st Dec 2025 (Wed) 0.363 0.3749 0.348 0.3511 505,302
30th Dec 2025 (Tue) 0.3782 0.3782 0.3509 0.359 700,972
29th Dec 2025 (Mon) 0.3759 0.386 0.3678 0.3736 449,884
26th Dec 2025 (Fri) 0.4026 0.4026 0.3724 0.3823 195,377
25th Dec 2025 (Thu) 0.4039 0.4046 0.3855 0.3947 277,541
24th Dec 2025 (Wed) 0.4039 0.4046 0.3855 0.3947 277,541
23rd Dec 2025 (Tue) 0.42 0.42 0.3911 0.4015 313,939
22nd Dec 2025 (Mon) 0.4234 0.4497 0.4001 0.4091 484,064
19th Dec 2025 (Fri) 0.375 0.3981 0.365 0.3941 1,035,106
18th Dec 2025 (Thu) 0.384 0.4215 0.3482 0.3504 729,180
17th Dec 2025 (Wed) 0.3928 0.3928 0.3429 0.3652 977,427
16th Dec 2025 (Tue) 0.3825 0.4197 0.377 0.381 664,801
15th Dec 2025 (Mon) 0.3941 0.3945 0.36 0.3801 363,233
12th Dec 2025 (Fri) 0.4454 0.4474 0.40 0.40 589,829
11th Dec 2025 (Thu) 0.4425 0.4632 0.4335 0.4338 342,404
10th Dec 2025 (Wed) 0.4651 0.4713 0.4486 0.4464 441,979
9th Dec 2025 (Tue) 0.4566 0.4718 0.4296 0.4681 303,233
8th Dec 2025 (Mon) 0.5176 0.5176 0.452 0.4523 533,849
FTSE 100 Latest
Value10,369.75
Change60.53