Nakamoto Inc. (NAKA) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -14.7%
- 3M
- -53.0%
- YTD
- -75.6%
- 1Y
- -99.2%
- 3Y
- -67.9%
- 5Y
- -49.4%
Loading 10-year price history...
NAKA Historical Performance
NAKA Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -58.9%
- 2025 annual price return
- -75.1%
- 2026 annual price return
- -39.9%
NAKA Stock Price Trajectory (2024–2026)
As of July 8, 2026, Nakamoto Inc. (NAKA) trades at $3.99, representing a -99.2% return over the past year. The stock has delivered a -96.7% total return over five years (-49.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,390.80 on May 22, 2025. From this peak, NAKA has corrected -99.7%, currently trading 76% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers OPRX (-51.8% 1Y), TALK (+96.2% 1Y), and DOCS (-62.6% 1Y), NAKA has underperformed the peer group average. Compare NAKA vs OPRX →
NAKA Historical Price Data · from 2024
Rows 1–50 of 526| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.06 | 4.28 | 3.95 | 3.99 | 199K | -1.24% |
| 2026-07-06 | 3.87 | 4.28 | 3.82 | 4.04 | 240K | +4.66% |
| 2026-07-02 | 4.08 | 4.44 | 3.83 | 3.86 | 397K | -3.74% |
| 2026-07-01 | 3.96 | 4.20 | 3.92 | 4.01 | 180K | +1.52% |
| 2026-06-30 | 4.11 | 4.17 | 3.77 | 3.95 | 220K | -5.95% |
| 2026-06-29 | 3.88 | 4.23 | 3.85 | 4.20 | 430K | +9.38% |
| 2026-06-26 | 3.88 | 4.09 | 3.84 | 3.84 | 0 | -2.78% |
| 2026-06-25 | 4.14 | 4.14 | 3.90 | 3.95 | 230K | -1.62% |
| 2026-06-24 | 3.89 | 4.08 | 3.80 | 4.01 | 261K | +2.69% |
| 2026-06-23 | 4.02 | 4.12 | 3.90 | 3.91 | 174K | -4.40% |
| 2026-06-22 | 4.21 | 4.48 | 4.06 | 4.09 | 209K | -2.85% |
| 2026-06-18 | 4.25 | 4.33 | 4.08 | 4.21 | 169K | -0.71% |
| 2026-06-17 | 4.42 | 4.55 | 4.22 | 4.24 | 150K | -4.93% |
| 2026-06-16 | 4.50 | 4.77 | 4.26 | 4.46 | 163K | -1.33% |
| 2026-06-15 | 4.63 | 4.95 | 4.45 | 4.52 | 220K | +4.63% |
| 2026-06-12 | 4.44 | 4.62 | 4.32 | 4.32 | 261K | -3.36% |
| 2026-06-11 | 4.30 | 4.96 | 4.09 | 4.47 | 660K | +9.56% |
| 2026-06-10 | 4.32 | 4.51 | 4.05 | 4.08 | 243K | -5.56% |
| 2026-06-09 | 4.63 | 4.95 | 4.25 | 4.32 | 454K | -7.69% |
| 2026-06-08 | 4.38 | 4.74 | 4.27 | 4.68 | 365K | +8.58% |
| 2026-06-05 | 4.68 | 4.68 | 4.13 | 4.31 | 315K | -6.91% |
| 2026-06-04 | 4.88 | 4.92 | 4.61 | 4.63 | 200K | -6.65% |
| 2026-06-03 | 4.95 | 5.30 | 4.80 | 4.96 | 287K | -0.20% |
| 2026-06-02 | 5.20 | 5.50 | 4.90 | 4.97 | 503K | -4.97% |
| 2026-06-01 | 6.18 | 6.28 | 5.21 | 5.23 | 816K | -16.45% |
| 2026-05-29 | 5.75 | 6.93 | 5.64 | 6.26 | 1.18M | +11.79% |
| 2026-05-28 | 5.42 | 5.95 | 5.01 | 5.60 | 1.04M | +3.70% |
| 2026-05-27 | 5.43 | 5.50 | 4.50 | 5.40 | 984K | -1.64% |
| 2026-05-26 | 7.15 | 7.59 | 5.48 | 5.49 | 849K | -24.07% |
| 2026-05-22 | 5.96 | 7.32 | 5.77 | 7.23 | 482K | +9.21% |
| 2026-05-21 | 6.25 | 6.70 | 6.04 | 6.62 | 158K | +4.75% |
| 2026-05-20 | 5.98 | 6.56 | 5.80 | 6.32 | 264K | -7.47% |
| 2026-05-19 | 7.00 | 7.07 | 6.68 | 6.83 | 73K | +0.44% |
| 2026-05-18 | 7.40 | 7.48 | 6.67 | 6.80 | 91K | -9.33% |
| 2026-05-15 | 7.36 | 7.56 | 7.00 | 7.50 | 136K | +1.90% |
| 2026-05-14 | 6.80 | 7.52 | 6.40 | 7.36 | 230K | +8.39% |
| 2026-05-13 | 7.02 | 7.02 | 6.68 | 6.79 | 109K | -3.28% |
| 2026-05-12 | 7.13 | 7.32 | 6.74 | 7.02 | 123K | -3.04% |
| 2026-05-11 | 6.98 | 7.44 | 6.84 | 7.24 | 98K | +2.26% |
| 2026-05-08 | 7.31 | 7.39 | 6.84 | 7.08 | 140K | -1.67% |
| 2026-05-07 | 7.64 | 8.00 | 6.76 | 7.20 | 124K | -7.46% |
| 2026-05-06 | 8.16 | 8.40 | 7.66 | 7.78 | 134K | -0.26% |
| 2026-05-05 | 8.12 | 8.18 | 7.66 | 7.80 | 105K | +2.09% |
| 2026-05-04 | 8.00 | 8.32 | 7.64 | 7.64 | 116K | -3.78% |
| 2026-05-01 | 7.60 | 7.96 | 7.26 | 7.94 | 160K | +12.78% |
| 2026-04-30 | 7.07 | 7.40 | 6.66 | 7.04 | 191K | +3.38% |
| 2026-04-29 | 7.60 | 7.60 | 6.72 | 6.81 | 193K | -8.47% |
| 2026-04-28 | 7.60 | 8.20 | 7.20 | 7.44 | 327K | -4.49% |
| 2026-04-27 | 8.67 | 8.80 | 7.73 | 7.79 | 185K | -9.42% |
| 2026-04-24 | 9.28 | 9.28 | 8.60 | 8.60 | 106K | -4.76% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NAKA — Frequently Asked Questions
Quick answers to the most common questions about buying NAKA stock.
How has NAKA stock performed recently?
NAKA declined -99.2% over the past year, below its 5-year annualized CAGR of -49.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NAKA's all-time high price?
Nakamoto Inc. reached $1390.80 on 2025-05-22. The 52-week high is $659.20. Current 1-year return of -99.2% places the stock further from historical peaks.
Where can I download NAKA historical price data?
This page provides NAKA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.