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
3rd Apr 2026 (Fri) 0.2175 0.22 0.209 0.218 76,381
2nd Apr 2026 (Thu) 0.2175 0.22 0.209 0.218 76,381
1st Apr 2026 (Wed) 0.2349 0.237 0.2223 0.2255 123,471
31st Mar 2026 (Tue) 0.2133 0.2238 0.2127 0.2209 66,157
30th Mar 2026 (Mon) 0.2448 0.2448 0.21 0.21 113,825
27th Mar 2026 (Fri) 0.2372 0.238 0.216 0.2262 300,503
26th Mar 2026 (Thu) 0.2448 0.2515 0.2359 0.24 86,824
25th Mar 2026 (Wed) 0.2485 0.2619 0.2468 0.245 57,472
24th Mar 2026 (Tue) 0.25 0.2551 0.2382 0.2359 43,144
23rd Mar 2026 (Mon) 0.2407 0.264 0.2407 0.246 113,734
20th Mar 2026 (Fri) 0.238 0.2535 0.2359 0.2342 61,544
19th Mar 2026 (Thu) 0.24 0.2456 0.235 0.24 105,393
18th Mar 2026 (Wed) 0.2616 0.2616 0.251 0.25 118,743
17th Mar 2026 (Tue) 0.2679 0.2718 0.2602 0.2608 88,938
16th Mar 2026 (Mon) 0.2751 0.279 0.2612 0.261 78,956
13th Mar 2026 (Fri) 0.275 0.2887 0.2591 0.2588 91,346
12th Mar 2026 (Thu) 0.2805 0.2849 0.264 0.2601 47,350
11th Mar 2026 (Wed) 0.2761 0.294 0.2656 0.2765 471,554
10th Mar 2026 (Tue) 0.258 0.2844 0.2571 0.2586 96,998
9th Mar 2026 (Mon) 0.25 0.2624 0.2401 0.258 68,853
6th Mar 2026 (Fri) 0.2644 0.2689 0.2564 0.2635 133,532
5th Mar 2026 (Thu) 0.2625 0.284 0.2611 0.276 38,484
4th Mar 2026 (Wed) 0.2586 0.2668 0.2501 0.2645 482,180
3rd Mar 2026 (Tue) 0.2415 0.256 0.2325 0.2485 80,347
2nd Mar 2026 (Mon) 0.2435 0.2659 0.241 0.2517 70,336
27th Feb 2026 (Fri) 0.2634 0.2634 0.2435 0.2451 122,408
26th Feb 2026 (Thu) 0.2671 0.2686 0.2558 0.261 751,119
25th Feb 2026 (Wed) 0.2418 0.2571 0.2418 0.2571 0
24th Feb 2026 (Tue) 0.2418 0.2418 0.2286 0.2286 0
23rd Feb 2026 (Mon) 0.2418 0.2438 0.2261 0.2419 317,144
20th Feb 2026 (Fri) 0.2545 0.255 0.239 0.2426 193,226
19th Feb 2026 (Thu) 0.2612 0.2612 0.2466 0.2482 272,394
18th Feb 2026 (Wed) 0.2851 0.29 0.2559 0.2534 87,965
17th Feb 2026 (Tue) 0.2989 0.322 0.2731 0.272 209,946
16th Feb 2026 (Mon) 0.2739 0.3085 0.2739 0.2951 489,144
13th Feb 2026 (Fri) 0.2739 0.3085 0.2739 0.2951 489,144
12th Feb 2026 (Thu) 0.2769 0.2805 0.2613 0.2765 72,718
11th Feb 2026 (Wed) 0.2829 0.2836 0.2621 0.2683 120,736
10th Feb 2026 (Tue) 0.2989 0.3046 0.2813 0.2829 209,663
9th Feb 2026 (Mon) 0.2956 0.3007 0.286 0.2975 210,820
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
FTSE 100 Latest
Value10,436.29
Change71.50