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
20th May 2026 (Wed) 0.1466 0.1638 0.1466 0.1579 958,541
19th May 2026 (Tue) 0.1723 0.1761 0.1672 0.1707 30,125
18th May 2026 (Mon) 0.1841 0.1856 0.1667 0.17 105,176
15th May 2026 (Fri) 0.1822 0.1891 0.1754 0.1875 352,242
14th May 2026 (Thu) 0.169 0.1881 0.16 0.184 443,599
13th May 2026 (Wed) 0.171 0.1743 0.167 0.1698 326,174
12th May 2026 (Tue) 0.1761 0.1789 0.1685 0.1756 102,271
11th May 2026 (Mon) 0.18 0.1858 0.171 0.1809 102,313
8th May 2026 (Fri) 0.18 0.1843 0.1716 0.1771 120,209
7th May 2026 (Thu) 0.19 0.1962 0.169 0.18 13,395
6th May 2026 (Wed) 0.2035 0.2089 0.1926 0.1945 301,062
5th May 2026 (Tue) 0.20 0.2015 0.1916 0.195 238,808
4th May 2026 (Mon) 0.1951 0.2076 0.1914 0.191 101,091
1st May 2026 (Fri) 0.1894 0.199 0.1815 0.1984 285,796
30th Apr 2026 (Thu) 0.1736 0.184 0.1668 0.1761 246,443
29th Apr 2026 (Wed) 0.1865 0.1865 0.168 0.1703 314,420
28th Apr 2026 (Tue) 0.1939 0.205 0.18 0.1861 812,219
27th Apr 2026 (Mon) 0.218 0.2191 0.1934 0.1947 319,376
24th Apr 2026 (Fri) 0.227 0.2292 0.215 0.215 133,676
23rd Apr 2026 (Thu) 0.2415 0.2415 0.2231 0.2258 195,293
22nd Apr 2026 (Wed) 0.239 0.2435 0.2355 0.243 191,779
21st Apr 2026 (Tue) 0.2464 0.2464 0.23 0.23 61,336
20th Apr 2026 (Mon) 0.2567 0.2589 0.2379 0.2431 376,991
17th Apr 2026 (Fri) 0.2515 0.266 0.25 0.264 327,489
16th Apr 2026 (Thu) 0.238 0.2439 0.226 0.2465 66,760
15th Apr 2026 (Wed) 0.2476 0.25 0.2354 0.2378 290,888
14th Apr 2026 (Tue) 0.2331 0.255 0.2313 0.2381 164,793
13th Apr 2026 (Mon) 0.2171 0.231 0.2136 0.2295 258,881
10th Apr 2026 (Fri) 0.224 0.227 0.212 0.2188 212,261
9th Apr 2026 (Thu) 0.213 0.2151 0.21 0.2105 166,548
8th Apr 2026 (Wed) 0.23 0.2337 0.2146 0.2105 134,166
7th Apr 2026 (Tue) 0.222 0.2229 0.2092 0.2122 44,782
6th Apr 2026 (Mon) 0.2197 0.232 0.2163 0.2187 196,185
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
FTSE 100 Latest
Value10,443.47
Change11.13