Nakamoto Stock Price History
NASDAQ: NAKAHealth CareMedical/Nursing ServicesUSD
8.54-0.39 (-4.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NAKA price history at a glance
The price history for Nakamoto (NAKA) on this page begins on May 27, 2024, when the stock closed at $120.80; it most recently closed at $8.54 on October 5, 2026. The highest price in this record is $1,390.80, reached on May 19, 2025; the latest close is 99.4% below that peak. Over roughly 2 years the share price changed -92.9%, a -67.5% compound annual price return (excluding dividends).
In the last 12 months alone, NAKA has lost 75.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $1,390.80
- Date of high
- May 19, 2025
- Low since 2024
- $3.33
- Date of low
- Jul 13, 2026
- 52-week high
- $42.00
- 52-week low
- $3.33
- IPO year
- 2024
- Last close
- $8.54
NAKA returns
1 week
-11.59%
1 month
+7.02%
3 months
+125.33%
6 months
-2.51%
Year to date
-39.17%
1 year
-75.46%
NAKA price return, excluding dividends.
NAKA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.54 | -47.67% |
| 2025 | 16.32 | -73.33% |
| 2024* | 61.20 | -49.34% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
NAKA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.07 | 9.07 | 8.46 | 8.54 | -4.37% | |
| 9.25 | 9.74 | 8.82 | 8.93 | -4.39% | |
| 9.20 | 9.71 | 9.16 | 9.34 | -2.40% | |
| 10.18 | 10.32 | 9.45 | 9.57 | -4.78% | |
| 9.82 | 10.53 | 9.44 | 10.05 | +4.04% | |
| 9.51 | 10.35 | 9.42 | 9.66 | +6.04% | |
| 9.44 | 9.63 | 9.08 | 9.11 | -3.70% | |
| 9.98 | 10.12 | 9.42 | 9.46 | -3.07% | |
| 9.89 | 9.98 | 9.65 | 9.76 | +0.41% | |
| 9.95 | 10.08 | 9.51 | 9.72 | -2.70% | |
| 9.86 | 10.11 | 9.41 | 9.99 | +2.36% | |
| 9.09 | 9.97 | 9.03 | 9.76 | +6.14% | |
| 9.81 | 9.86 | 9.15 | 9.20 | -6.84% | |
| 9.98 | 10.27 | 9.79 | 9.87 | -1.79% | |
| 9.53 | 10.08 | 9.44 | 10.05 | +9.60% | |
| 8.72 | 9.27 | 8.55 | 9.17 | +7.88% | |
| 8.39 | 8.52 | 8.13 | 8.50 | +3.66% | |
| 7.75 | 8.20 | 7.61 | 8.20 | +5.40% | |
| 8.10 | 8.10 | 7.60 | 7.78 | -5.24% | |
| 8.07 | 8.39 | 7.84 | 8.21 | +0.24% | |
| 7.82 | 8.60 | 7.82 | 8.19 | +5.54% | |
| 7.77 | 8.07 | 7.56 | 7.76 | -2.76% | |
| 8.09 | 8.23 | 7.77 | 7.98 | +0.38% | |
| 8.10 | 8.29 | 7.85 | 7.95 | -2.21% | |
| 8.08 | 8.41 | 7.53 | 8.13 | -2.17% | |
| 7.91 | 8.32 | 7.87 | 8.31 | +8.20% | |
| 7.07 | 7.77 | 6.99 | 7.68 | +8.94% | |
| 7.29 | 7.53 | 7.01 | 7.05 | -5.87% | |
| 7.39 | 7.59 | 7.23 | 7.49 | +0.67% | |
| 7.61 | 7.80 | 7.15 | 7.44 | -3.75% | |
| 7.05 | 7.78 | 7.05 | 7.73 | +11.38% | |
| 7.10 | 7.31 | 6.87 | 6.94 | -3.07% | |
| 7.10 | 7.39 | 7.01 | 7.16 | -0.56% | |
| 7.25 | 7.46 | 6.77 | 7.20 | +1.98% | |
| 6.64 | 7.47 | 6.60 | 7.06 | +12.06% | |
| 6.11 | 6.38 | 5.95 | 6.30 | +3.96% | |
| 5.09 | 6.10 | 5.03 | 6.06 | +20.96% | |
| 4.92 | 5.19 | 4.89 | 5.01 | -0.40% | |
| 4.84 | 5.31 | 4.84 | 5.03 | +2.03% | |
| 4.97 | 5.10 | 4.79 | 4.93 | -2.38% | |
| 4.97 | 5.15 | 4.87 | 5.05 | +2.23% | |
| 5.03 | 5.07 | 4.90 | 4.94 | -1.20% | |
| 5.06 | 5.12 | 4.97 | 5.00 | -0.79% | |
| 4.94 | 5.08 | 4.85 | 5.04 | +1.20% | |
| 4.95 | 5.33 | 4.83 | 4.98 | +0.61% | |
| 4.84 | 5.00 | 4.71 | 4.95 | +2.06% | |
| 4.94 | 5.05 | 4.85 | 4.85 | -4.34% | |
| 4.85 | 5.20 | 4.80 | 5.07 | +4.54% | |
| 4.72 | 5.02 | 4.60 | 4.85 | +2.11% | |
| 4.92 | 4.95 | 4.65 | 4.75 | -4.04% | |
| 4.40 | 4.98 | 4.40 | 4.95 | +15.65% | |
| 4.47 | 4.59 | 4.19 | 4.28 | -5.31% | |
| 4.55 | 4.58 | 4.32 | 4.52 | -3.62% | |
| 5.00 | 5.27 | 4.42 | 4.69 | -3.70% | |
| 5.01 | 5.16 | 4.81 | 4.87 | -2.01% | |
| 4.73 | 4.99 | 4.55 | 4.97 | +2.05% | |
| 4.72 | 4.96 | 4.60 | 4.87 | +1.46% | |
| 4.67 | 5.25 | 4.66 | 4.80 | +3.67% | |
| 4.19 | 4.65 | 3.93 | 4.63 | +14.04% | |
| 3.85 | 4.24 | 3.85 | 4.06 | +2.27% | |
| 4.26 | 4.50 | 3.96 | 3.97 | -9.36% | |
| 3.99 | 4.46 | 3.99 | 4.38 | +10.05% | |
| 3.46 | 4.02 | 3.40 | 3.98 | +18.10% | |
| 3.78 | 3.87 | 3.33 | 3.37 | -11.08% | |
| 3.86 | 4.03 | 3.76 | 3.79 | -0.52% | |
| 3.75 | 3.88 | 3.70 | 3.81 | +1.60% | |
| 3.89 | 3.94 | 3.68 | 3.75 | -6.02% | |
| 4.06 | 4.28 | 3.95 | 3.99 | -1.24% | |
| 3.87 | 4.28 | 3.82 | 4.04 | +4.66% | |
| 4.08 | 4.46 | 3.83 | 3.86 | -3.74% | |
| 3.98 | 4.20 | 3.91 | 4.01 | +1.52% | |
| 4.11 | 4.17 | 3.78 | 3.95 | -5.95% | |
| 3.90 | 4.24 | 3.80 | 4.20 | +9.38% | |
| 3.88 | 4.09 | 3.84 | 3.84 | -2.78% | |
| 4.10 | 4.24 | 3.86 | 3.95 | -2.23% | |
| 3.89 | 4.08 | 3.80 | 4.04 | +3.32% | |
| 4.01 | 4.12 | 3.90 | 3.91 | -4.40% | |
| 4.21 | 4.49 | 4.06 | 4.09 | -2.85% | |
| 4.25 | 4.33 | 4.08 | 4.21 | -0.71% | |
| 4.42 | 4.55 | 4.22 | 4.24 | -4.93% | |
| 4.50 | 4.77 | 4.26 | 4.46 | -1.33% | |
| 4.63 | 4.95 | 4.45 | 4.52 | +4.63% | |
| 4.44 | 4.62 | 4.32 | 4.32 | -3.36% | |
| 4.30 | 4.96 | 4.09 | 4.47 | +9.56% | |
| 4.32 | 4.51 | 4.05 | 4.08 | -5.56% | |
| 4.63 | 4.95 | 4.25 | 4.32 | -7.69% | |
| 4.38 | 4.74 | 4.27 | 4.68 | +8.58% | |
| 4.68 | 4.68 | 4.13 | 4.31 | -6.91% | |
| 4.88 | 4.93 | 4.61 | 4.63 | -6.65% | |
| 4.95 | 5.30 | 4.80 | 4.96 | -0.20% | |
| 5.20 | 5.50 | 4.90 | 4.97 | -4.97% | |
| 6.18 | 6.28 | 5.21 | 5.23 | -16.45% | |
| 5.75 | 6.93 | 5.64 | 6.26 | +11.79% | |
| 5.42 | 5.95 | 5.01 | 5.60 | +3.70% | |
| 5.43 | 5.50 | 4.50 | 5.40 | -1.64% | |
| 7.15 | 7.59 | 5.48 | 5.49 | -24.07% | |
| 5.96 | 7.32 | 5.77 | 7.23 | +8.89% | |
| 6.24 | 6.72 | 6.04 | 6.64 | +5.06% | |
| 6.00 | 6.56 | 5.80 | 6.32 | -7.60% | |
| 7.00 | 7.08 | 6.68 | 6.84 | +0.59% | |
| 7.40 | 7.48 | 6.68 | 6.80 | -9.57% | |
| 7.36 | 7.56 | 7.00 | 7.52 | +2.17% | |
| 6.80 | 7.52 | 6.40 | 7.36 | +8.24% | |
| 7.04 | 7.04 | 6.68 | 6.80 | -3.41% | |
| 7.12 | 7.32 | 6.76 | 7.04 | -2.76% | |
| 7.00 | 7.44 | 6.84 | 7.24 | +2.26% | |
| 7.32 | 7.40 | 6.84 | 7.08 | -1.67% | |
| 7.64 | 8.00 | 6.76 | 7.20 | -7.69% | |
| 8.16 | 8.40 | 7.68 | 7.80 | 0.00% | |
| 8.12 | 8.20 | 7.68 | 7.80 | +2.09% | |
| 8.00 | 8.32 | 7.64 | 7.64 | -3.54% | |
| 7.60 | 7.96 | 7.28 | 7.92 | +12.50% | |
| 7.08 | 7.40 | 6.68 | 7.04 | +3.53% | |
| 7.60 | 7.60 | 6.72 | 6.80 | -8.60% | |
| 7.60 | 8.20 | 7.20 | 7.44 | -4.62% | |
| 8.68 | 8.80 | 7.72 | 7.80 | -9.30% | |
| 9.28 | 9.28 | 8.60 | 8.60 | -4.87% | |
| 9.60 | 9.72 | 8.92 | 9.04 | -7.00% | |
| 9.44 | 9.80 | 9.44 | 9.72 | +5.65% | |
| 9.88 | 9.92 | 9.16 | 9.20 | -5.35% | |
| 10.44 | 10.44 | 9.52 | 9.72 | -7.95% | |
| 10.00 | 10.68 | 10.00 | 10.56 | +6.88% | |
| 9.60 | 9.88 | 9.00 | 9.88 | +3.78% | |
| 9.92 | 10.00 | 9.40 | 9.52 | 0.00% | |
| 9.40 | 10.20 | 9.24 | 9.52 | +3.48% | |
| 8.80 | 9.24 | 8.56 | 9.20 | +5.02% | |
| 9.12 | 9.16 | 8.48 | 8.76 | +3.79% | |
| 8.40 | 8.68 | 8.40 | 8.44 | 0.00% | |
| 9.12 | 9.36 | 8.44 | 8.44 | -0.47% | |
| 8.72 | 8.92 | 8.36 | 8.48 | -3.20% | |
| 8.80 | 9.40 | 8.64 | 8.76 | +0.46% | |
| 8.72 | 8.84 | 8.32 | 8.72 | -3.54% | |
| 9.20 | 9.52 | 8.88 | 9.04 | +2.26% | |
| 8.44 | 8.96 | 8.44 | 8.84 | +5.24% | |
| 10.00 | 10.20 | 8.40 | 8.40 | -7.08% | |
| 9.48 | 9.60 | 8.64 | 9.04 | -5.83% | |
| 9.92 | 10.12 | 9.44 | 9.60 | -2.04% | |
| 10.00 | 10.52 | 9.80 | 9.80 | +3.81% | |
| 9.80 | 10.24 | 9.44 | 9.44 | -4.07% | |
| 9.44 | 10.56 | 9.44 | 9.84 | +5.13% | |
| 9.72 | 10.16 | 9.36 | 9.36 | -2.50% | |
| 9.60 | 9.84 | 9.40 | 9.60 | -4.00% | |
| 10.48 | 10.48 | 10.00 | 10.00 | -4.21% | |
| 10.76 | 10.92 | 10.40 | 10.44 | 0.00% | |
| 11.12 | 11.16 | 10.44 | 10.44 | +0.77% | |
| 10.60 | 11.56 | 10.36 | 10.36 | -0.38% | |
| 10.88 | 11.48 | 10.40 | 10.40 | -6.14% | |
| 10.80 | 11.76 | 10.60 | 11.08 | +6.95% | |
| 10.44 | 11.36 | 10.28 | 10.36 | +0.39% | |
| 9.60 | 10.52 | 9.40 | 10.32 | -2.27% | |
| 10.20 | 10.76 | 10.20 | 10.56 | -4.35% | |
| 10.40 | 11.36 | 10.40 | 11.04 | +4.15% | |
| 10.20 | 10.72 | 10.00 | 10.60 | +6.43% | |
| 9.60 | 10.24 | 9.32 | 9.96 | -1.19% | |
| 9.88 | 10.64 | 9.64 | 10.08 | +2.86% | |
| 10.56 | 10.76 | 9.76 | 9.80 | -6.13% | |
| 11.08 | 11.52 | 10.24 | 10.44 | +1.56% | |
| 10.00 | 10.76 | 9.44 | 10.28 | +12.23% | |
| 9.36 | 9.52 | 9.04 | 9.16 | -5.37% | |
| 9.88 | 9.88 | 9.04 | 9.68 | -0.41% | |
| 10.76 | 10.80 | 9.56 | 9.72 | -2.02% | |
| 10.56 | 10.56 | 9.84 | 9.92 | -1.98% | |
| 11.56 | 11.68 | 10.12 | 10.12 | -6.99% | |
| 11.96 | 13.00 | 10.88 | 10.88 | -7.80% | |
| 11.00 | 12.36 | 10.80 | 11.80 | +6.50% | |
| 11.16 | 11.24 | 10.44 | 11.08 | +3.36% | |
| 11.40 | 11.52 | 10.48 | 10.72 | -5.30% | |
| 11.96 | 12.20 | 11.24 | 11.32 | -5.03% | |
| 12.00 | 12.12 | 11.44 | 11.92 | +1.36% | |
| 10.84 | 12.40 | 10.68 | 11.76 | +14.84% | |
| 11.20 | 11.32 | 9.92 | 10.24 | -13.80% | |
| 12.64 | 12.76 | 11.68 | 11.88 | -7.48% | |
| 14.60 | 14.64 | 12.48 | 12.84 | -10.08% | |
| 13.40 | 14.60 | 12.68 | 14.28 | +0.85% | |
| 14.32 | 14.80 | 14.00 | 14.16 | -4.32% | |
| 15.20 | 15.60 | 14.40 | 14.80 | -4.39% | |
| 16.00 | 16.04 | 15.40 | 15.48 | -1.02% | |
| 15.20 | 15.68 | 14.84 | 15.64 | +3.99% | |
| 15.60 | 15.76 | 14.88 | 15.04 | -6.70% | |
| 15.76 | 16.36 | 15.32 | 16.12 | +0.50% | |
| 17.20 | 17.20 | 15.84 | 16.04 | -2.67% | |
| 16.76 | 17.56 | 15.40 | 16.48 | -2.37% | |
| 17.20 | 17.52 | 16.40 | 16.88 | -7.66% | |
| 19.60 | 19.60 | 18.20 | 18.28 | -5.58% | |
| 20.04 | 20.40 | 18.80 | 19.36 | -3.39% | |
| 18.64 | 20.80 | 18.60 | 20.04 | +7.97% | |
| 18.80 | 18.92 | 17.60 | 18.56 | +0.43% | |
| 17.24 | 19.00 | 16.84 | 18.48 | +7.94% | |
| 18.16 | 18.20 | 17.00 | 17.12 | -4.04% | |
| 18.28 | 18.60 | 17.68 | 17.84 | -4.90% | |
| 18.80 | 19.36 | 18.04 | 18.76 | -2.29% | |
| 20.32 | 20.52 | 19.12 | 19.20 | -5.51% | |
| 17.20 | 20.68 | 16.80 | 20.32 | +24.51% | |
| 14.60 | 16.60 | 14.52 | 16.32 | +16.24% | |
| 14.52 | 15.00 | 13.88 | 14.04 | -2.23% | |
| 15.00 | 15.20 | 14.04 | 14.36 | -4.01% | |
| 14.92 | 15.52 | 14.72 | 14.96 | -2.09% | |
| 16.12 | 16.20 | 14.88 | 15.28 | -3.29% | |
| 15.92 | 16.52 | 15.40 | 15.80 | -1.74% | |
| 17.00 | 17.00 | 15.64 | 16.08 | -1.71% | |
| 16.96 | 18.00 | 16.00 | 16.36 | +3.81% | |
| 14.80 | 15.96 | 14.60 | 15.76 | +12.57% | |
| 15.20 | 16.88 | 13.92 | 14.00 | -4.11% | |
| 15.80 | 16.00 | 13.72 | 14.60 | -4.20% | |
| 15.20 | 16.80 | 14.96 | 15.24 | +0.26% | |
| 15.96 | 15.96 | 14.40 | 15.20 | -5.00% | |
| 17.92 | 18.00 | 16.00 | 16.00 | -7.83% | |
| 17.60 | 18.52 | 17.24 | 17.36 | -2.69% | |
| 18.72 | 18.92 | 17.84 | 17.84 | -4.70% | |
| 18.40 | 18.92 | 17.20 | 18.72 | +3.54% | |
| 20.80 | 20.84 | 18.04 | 18.08 | -11.37% | |
| 21.72 | 21.72 | 20.28 | 20.40 | -7.44% | |
| 21.40 | 22.40 | 20.88 | 22.04 | +1.47% | |
| 19.40 | 21.96 | 18.92 | 21.72 | +11.73% | |
| 20.12 | 20.52 | 19.00 | 19.44 | -2.99% | |
| 19.36 | 20.36 | 18.04 | 20.04 | +0.20% | |
| 21.48 | 23.20 | 20.00 | 20.00 | +0.40% | |
| 18.80 | 20.36 | 18.00 | 19.92 | +7.10% | |
| 18.08 | 18.80 | 17.12 | 18.60 | +4.73% | |
| 18.00 | 18.80 | 17.72 | 17.76 | +0.23% | |
| 18.40 | 19.52 | 17.60 | 17.72 | -8.66% | |
| 22.36 | 22.40 | 19.00 | 19.40 | -9.68% | |
| 22.44 | 23.48 | 20.80 | 21.48 | -4.11% | |
| 21.36 | 23.48 | 21.16 | 22.40 | +1.27% | |
| 24.08 | 24.20 | 21.04 | 22.12 | -9.93% | |
| 23.56 | 25.20 | 22.00 | 24.56 | -1.76% | |
| 26.00 | 26.00 | 24.40 | 25.00 | -6.72% | |
| 29.08 | 29.32 | 26.80 | 26.80 | -4.29% | |
| 29.84 | 29.84 | 27.80 | 28.00 | -5.15% | |
| 31.72 | 32.04 | 29.16 | 29.52 | -4.16% | |
| 28.36 | 32.40 | 27.88 | 30.80 | +5.91% | |
| 32.44 | 32.60 | 29.08 | 29.08 | -10.02% | |
| 31.92 | 33.40 | 31.52 | 32.32 | +3.19% | |
| 34.00 | 34.20 | 31.20 | 31.32 | -11.92% | |
| 35.20 | 36.80 | 34.52 | 35.56 | -4.41% | |
| 34.56 | 39.20 | 34.44 | 37.20 | +9.03% | |
| 35.56 | 38.80 | 34.00 | 34.12 | -10.02% | |
| 35.68 | 40.80 | 33.60 | 37.92 | +3.16% | |
| 40.00 | 42.00 | 34.80 | 36.76 | -9.01% | |
| 35.60 | 42.00 | 34.60 | 40.40 | +20.24% | |
| 32.56 | 34.44 | 30.64 | 33.60 | +5.66% | |
| 28.88 | 33.28 | 28.64 | 31.80 | +10.42% | |
| 29.60 | 29.84 | 27.44 | 28.80 | -4.26% | |
| 31.52 | 31.76 | 29.60 | 30.08 | -4.81% | |
| 29.92 | 31.68 | 29.32 | 31.60 | +9.72% | |
| 30.16 | 31.20 | 28.40 | 28.80 | -4.89% | |
| 32.00 | 34.20 | 30.00 | 30.28 | -5.37% | |
| 31.60 | 33.40 | 30.48 | 32.00 | +1.27% | |
| 31.56 | 32.68 | 30.12 | 31.60 | -7.71% | |
| 35.48 | 35.56 | 29.60 | 34.24 | -1.61% | |
| 37.60 | 37.80 | 34.60 | 34.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NAKA chart for longer ranges.