MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NAKA — Nakamoto Inc. Common Stock
NasdaqNakamoto Inc. Common Stock
$9.57
-0.48(-4.78%)
- O
- 10.18
- H
- 10.32
- L
- 9.45
- V
- 132.41K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$9.57
Period Return-86.01%
Period High$1,390.80
Period Low$3.33
Avg Daily Volume249.7K
Total Trading Days365
NAKA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.18 | $10.32 | $9.45 | $9.57 | $-0.48 | -4.78% | 132,415 | $9.76 | $9.45 $10.32 |
| Oct 5, 2026 | $9.82 | $10.53 | $9.44 | $10.05 | +$0.39 | +4.04% | 289,354 | $10.13 | $9.44 $10.53 |
| Oct 2, 2026 | $9.51 | $10.35 | $9.42 | $9.66 | +$0.55 | +6.04% | 362,278 | $10.03 | $9.42 $10.35 |
| Oct 1, 2026 | $9.44 | $9.63 | $9.08 | $9.11 | $-0.35 | -3.70% | 143,011 | $9.31 | $9.08 $9.63 |
| Sep 30, 2026 | $9.98 | $10.12 | $9.42 | $9.46 | $-0.30 | -3.07% | 107,515 | $9.61 | $9.42 $10.12 |
| Sep 29, 2026 | $9.89 | $9.98 | $9.65 | $9.76 | +$0.04 | +0.41% | 120,982 | $9.77 | $9.65 $9.98 |
| Sep 28, 2026 | $9.95 | $10.08 | $9.51 | $9.72 | $-0.27 | -2.70% | 132,967 | $9.78 | $9.51 $10.08 |
| Sep 25, 2026 | $9.86 | $10.11 | $9.41 | $9.99 | +$0.23 | +2.36% | 183,806 | $9.85 | $9.41 $10.11 |
| Sep 24, 2026 | $9.09 | $9.97 | $9.03 | $9.76 | +$0.57 | +6.14% | 235,139 | $9.67 | $9.03 $9.97 |
| Sep 23, 2026 | $9.81 | $9.86 | $9.15 | $9.20 | $-0.68 | -6.84% | 277,615 | $9.49 | $9.15 $9.86 |
| Sep 22, 2026 | $9.98 | $10.27 | $9.79 | $9.87 | $-0.18 | -1.79% | 346,676 | $10.01 | $9.79 $10.27 |
| Sep 21, 2026 | $9.53 | $10.08 | $9.44 | $10.05 | +$0.88 | +9.60% | 512,351 | $9.81 | $9.44 $10.08 |
| Sep 18, 2026 | $8.72 | $9.27 | $8.55 | $9.17 | +$0.67 | +7.88% | 436,729 | $9.06 | $8.55 $9.27 |
| Sep 17, 2026 | $8.39 | $8.52 | $8.13 | $8.50 | +$0.30 | +3.66% | 222,039 | $8.40 | $8.13 $8.52 |
| Sep 16, 2026 | $7.75 | $8.20 | $7.61 | $8.20 | +$0.42 | +5.40% | 219,467 | $7.97 | $7.61 $8.20 |
| Sep 15, 2026 | $8.10 | $8.10 | $7.60 | $7.78 | $-0.43 | -5.24% | 200,638 | $7.80 | $7.60 $8.10 |
| Sep 14, 2026 | $8.07 | $8.39 | $7.84 | $8.21 | +$0.02 | +0.24% | 144,753 | $8.11 | $7.84 $8.39 |
| Sep 11, 2026 | $7.82 | $8.60 | $7.82 | $8.19 | +$0.43 | +5.54% | 306,802 | $8.30 | $7.82 $8.60 |
| Sep 10, 2026 | $7.77 | $8.07 | $7.56 | $7.76 | $-0.22 | -2.76% | 169,569 | $7.78 | $7.56 $8.07 |
| Sep 9, 2026 | $8.09 | $8.23 | $7.77 | $7.98 | +$0.03 | +0.38% | 178,751 | $7.94 | $7.77 $8.23 |
| Sep 8, 2026 | $8.10 | $8.29 | $7.85 | $7.95 | $-0.18 | -2.21% | 187,242 | $8.06 | $7.85 $8.29 |
| Sep 4, 2026 | $8.08 | $8.41 | $7.53 | $8.13 | $-0.18 | -2.17% | 213,310 | $7.99 | $7.53 $8.41 |
| Sep 3, 2026 | $7.91 | $8.32 | $7.87 | $8.31 | +$0.63 | +8.20% | 202,061 | $8.10 | $7.87 $8.32 |
| Sep 2, 2026 | $7.07 | $7.77 | $6.99 | $7.68 | +$0.63 | +8.94% | 130,340 | $7.40 | $6.99 $7.77 |
| Sep 1, 2026 | $7.29 | $7.53 | $7.01 | $7.05 | $-0.44 | -5.87% | 155,210 | $7.23 | $7.01 $7.53 |
| Aug 31, 2026 | $7.39 | $7.59 | $7.23 | $7.49 | +$0.05 | +0.67% | 192,280 | $7.37 | $7.23 $7.59 |
| Aug 28, 2026 | $7.61 | $7.80 | $7.15 | $7.44 | $-0.29 | -3.75% | 179,677 | $7.46 | $7.15 $7.80 |
| Aug 27, 2026 | $7.05 | $7.78 | $7.05 | $7.73 | +$0.79 | +11.38% | 153,392 | $7.52 | $7.05 $7.78 |
| Aug 26, 2026 | $7.10 | $7.31 | $6.87 | $6.94 | $-0.22 | -3.07% | 143,893 | $7.03 | $6.87 $7.31 |
| Aug 25, 2026 | $7.10 | $7.39 | $7.01 | $7.16 | $-0.04 | -0.56% | 126,283 | $7.21 | $7.01 $7.39 |