Daily trading records

Nakamoto Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Nakamoto.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Nakamoto email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Nakamoto's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+14.82%

From the September 17, 2026 close of $8.50 to $9.76 on September 24, 2026.

20-session performance

+40.63%

From the August 26, 2026 close of $6.94 to $9.76 on September 24, 2026.

60-session performance

+147.09%

From the June 30, 2026 close of $3.95 to $9.76 on September 24, 2026.

Nakamoto Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$9.09$9.9699$9.03$9.76235,139+$0.565 (+6.14%)
$9.81$9.86$9.15$9.195277,615-$0.675 (-6.84%)
$9.98$10.27$9.79$9.87346,676-$0.18 (-1.79%)
$9.53$10.08$9.44$10.05512,351+$0.88 (+9.60%)
$8.72$9.2699$8.55$9.17436,729+$0.67 (+7.88%)
$8.39$8.52$8.1315$8.50222,039+$0.30 (+3.66%)
$7.75$8.20$7.61$8.20219,467+$0.42 (+5.40%)
$8.10$8.10$7.60$7.78202,506-$0.43 (-5.24%)
$8.07$8.385$7.84$8.21147,208+$0.02 (+0.24%)
$7.82$8.5995$7.82$8.19306,802+$0.43 (+5.54%)
$7.77$8.0662$7.56$7.76169,569-$0.22 (-2.76%)
$8.085$8.23$7.77$7.98178,751+$0.03 (+0.38%)
$8.10$8.29$7.85$7.95187,242-$0.18 (-2.21%)
$8.08$8.41$7.53$8.13213,310-$0.18 (-2.17%)
$7.91$8.3199$7.87$8.31202,061+$0.63 (+8.20%)
$7.07$7.77$6.99$7.68131,497+$0.63 (+8.94%)
$7.29$7.53$7.01$7.05155,210-$0.44 (-5.87%)
$7.39$7.59$7.23$7.49192,280+$0.05 (+0.67%)
$7.61$7.80$7.15$7.44179,677-$0.29 (-3.75%)
$7.05$7.775$7.05$7.73153,392+$0.79 (+11.38%)
$7.10$7.31$6.87$6.94143,893-$0.22 (-3.07%)
$7.10$7.39$7.01$7.16126,283-$0.04 (-0.56%)
$7.25$7.46$6.77$7.20271,248+$0.14 (+1.98%)
$6.64$7.47$6.60$7.06455,416+$0.76 (+12.06%)
$6.11$6.38$5.95$6.30309,072+$0.24 (+3.96%)
$5.09$6.10$5.032$6.06617,886+$1.05 (+20.96%)
$4.92$5.19$4.8881$5.0153,025-$0.02 (-0.40%)
$4.84$5.31$4.84$5.0395,331+$0.10 (+2.03%)
$4.97$5.10$4.79$4.9374,410-$0.12 (-2.38%)
$4.97$5.15$4.87$5.05119,841+$0.11 (+2.23%)
$5.03$5.072$4.90$4.9447,336-$0.06 (-1.20%)
$5.06$5.1199$4.9686$5.0055,021-$0.04 (-0.79%)
$4.94$5.08$4.845$5.0493,439+$0.06 (+1.20%)
$4.95$5.33$4.83$4.98133,948+$0.03 (+0.61%)
$4.84$5.00$4.71$4.95106,502+$0.10 (+2.06%)
$4.94$5.05$4.85$4.8543,902-$0.22 (-4.34%)
$4.85$5.20$4.80$5.0797,294+$0.22 (+4.54%)
$4.72$5.02$4.6031$4.8572,737+$0.10 (+2.11%)
$4.92$4.95$4.65$4.7564,494-$0.20 (-4.04%)
$4.40$4.9799$4.40$4.95114,496+$0.67 (+15.65%)
$4.465$4.59$4.185$4.28171,691-$0.24 (-5.31%)
$4.55$4.58$4.3205$4.5295,226-$0.17 (-3.62%)
$5.00$5.2695$4.42$4.69125,405-$0.18 (-3.70%)
$5.01$5.16$4.81$4.87118,909-$0.10 (-2.01%)
$4.73$4.99$4.545$4.97237,763+$0.10 (+2.05%)
$4.72$4.96$4.60$4.87226,426+$0.07 (+1.46%)
$4.67$5.25$4.66$4.80468,552+$0.17 (+3.67%)
$4.19$4.65$3.93$4.63331,820+$0.57 (+14.04%)
$3.85$4.24$3.85$4.06210,730+$0.09 (+2.27%)
$4.26$4.50$3.96$3.97232,143-$0.41 (-9.36%)
$3.99$4.46$3.99$4.38443,017+$0.40 (+10.05%)
$3.46$4.015$3.40$3.98442,974+$0.61 (+18.10%)
$3.78$3.87$3.33$3.37221,944-$0.42 (-11.08%)
$3.86$4.0296$3.76$3.79139,828-$0.02 (-0.52%)
$3.75$3.88$3.7001$3.81174,899+$0.06 (+1.60%)
$3.89$3.94$3.68$3.75253,950-$0.24 (-6.02%)
$4.06$4.28$3.95$3.99201,692-$0.05 (-1.24%)
$3.87$4.28$3.82$4.04241,734+$0.18 (+4.66%)
$4.08$4.46$3.83$3.86401,950-$0.15 (-3.74%)
$3.98$4.20$3.91$4.01187,518+$0.06 (+1.52%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Nakamoto company profile.Review Nakamoto valuation and profitability metrics.Review Nakamoto analyst price targets.

Read the frequently asked questions.

What is Nakamoto's latest verified closing price?

Nakamoto closed at $9.76 on September 24, 2026.

What period does Nakamoto's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Nakamoto's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Nakamoto's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Nakamoto's daily prices?

Daily aggregate prices are provided by Polygon.