Nakamoto Inc. (NAKA) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -39.7%
- 3M
- -56.7%
- YTD
- -72.3%
- 1Y
- -99.3%
- 3Y
- -66.6%
- 5Y
- -48.2%
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 June 16, 2026, Nakamoto Inc. (NAKA) trades at $4.52, representing a -99.3% return over the past year. The stock has delivered a -96.3% total return over five years (-48.2% 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 84% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers OPRX (-61.4% 1Y), TALK (+85.1% 1Y), and DOCS (-63.0% 1Y), NAKA has underperformed the peer group average. Compare NAKA vs OPRX →
NAKA Historical Price Data · from 2024
Rows 1–50 of 512| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-15 | 4.63 | 4.95 | 4.45 | 4.52 | 53K | +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% |
| 2026-04-23 | 9.58 | 9.70 | 8.92 | 9.03 | 163K | -7.10% |
| 2026-04-22 | 9.45 | 9.79 | 9.42 | 9.72 | 105K | +5.65% |
| 2026-04-21 | 9.88 | 9.93 | 9.16 | 9.20 | 103K | -5.35% |
| 2026-04-20 | 10.45 | 10.45 | 9.51 | 9.72 | 223K | -7.95% |
| 2026-04-17 | 10.00 | 10.66 | 10.00 | 10.56 | 216K | +7.10% |
| 2026-04-16 | 9.58 | 9.88 | 9.01 | 9.86 | 95K | +3.68% |
| 2026-04-15 | 9.90 | 10.00 | 9.40 | 9.51 | 153K | -0.11% |
| 2026-04-14 | 9.39 | 10.20 | 9.25 | 9.52 | 210K | +3.70% |
| 2026-04-13 | 8.80 | 9.24 | 8.54 | 9.18 | 142K | +4.91% |
| 2026-04-10 | 9.12 | 9.15 | 8.48 | 8.75 | 215K | +3.92% |
| 2026-04-09 | 8.40 | 8.69 | 8.40 | 8.42 | 108K | 0.00% |
| 2026-04-08 | 9.11 | 9.35 | 8.42 | 8.42 | 83K | -0.82% |
| 2026-04-07 | 8.70 | 8.92 | 8.36 | 8.49 | 59K | -2.97% |
| 2026-04-06 | 8.80 | 9.39 | 8.65 | 8.75 | 64K | +0.34% |
What if you invested $1,000 in NAKA 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in NAKA be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs NAKA Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationNAKA vs LLY — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Eli Lilly and Company.
Compare NowNAKA — Frequently Asked Questions
Quick answers to the most common questions about buying NAKA stock.
How has NAKA stock performed recently?
NAKA declined -99.3% over the past year, below its 5-year annualized CAGR of -48.2%. 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 $679.20. Current 1-year return of -99.3% 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.