Nakamoto Inc.
NAKANASDAQFinancial Services● Active
$4.68
+$0.37(+8.58%)
Market Cap$4.5B
P/E Ratio—
52W High$808
52W Low$4.125
Nakamoto Inc.（NAKA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
naka · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,390.80
May 22, 2025
-99.7% from here
5-Year Low5Y
$4.13
Jun 5, 2026
+13.3% from low
IPO Priceadj.
$120.80
May 31, 2024
-96.1% since IPO
1 Year Ago
$534.00
Jun 9, 2025
-99.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NAKA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.38 | $4.74 | $4.27 | $4.68 | $4.68 | 362K | +6.85% |
| Jun 5, 2026 | $4.68 | $4.68 | $4.13 | $4.31 | $4.31 | 315K | -7.91% |
| Jun 4, 2026 | $4.88 | $4.92 | $4.61 | $4.63 | $4.63 | 200K | -5.12% |
| Jun 3, 2026 | $4.95 | $5.30 | $4.80 | $4.96 | $4.96 | 287K | +0.20% |
| Jun 2, 2026 | $5.20 | $5.50 | $4.90 | $4.97 | $4.97 | 503K | -4.42% |
| Jun 1, 2026 | $6.18 | $6.28 | $5.21 | $5.23 | $5.23 | 816K | -15.37% |
| May 29, 2026 | $5.75 | $6.93 | $5.64 | $6.26 | $6.26 | 1.2M | +8.87% |
| May 28, 2026 | $5.42 | $5.95 | $5.01 | $5.60 | $5.60 | 1.0M | +3.32% |
| May 27, 2026 | $5.43 | $5.50 | $4.50 | $5.40 | $5.40 | 984K | -0.55% |
| May 26, 2026 | $7.15 | $7.59 | $5.48 | $5.49 | $5.49 | 849K | -23.22% |
| May 22, 2026 | $5.96 | $7.32 | $5.77 | $7.23 | $7.23 | 482K | +21.31% |
| May 21, 2026 | $6.25 | $6.70 | $6.04 | $6.62 | $6.62 | 158K | +5.92% |
| May 20, 2026 | $5.98 | $6.56 | $5.80 | $6.32 | $6.32 | 264K | +5.69% |
| May 19, 2026 | $7.00 | $7.07 | $6.68 | $6.83 | $6.83 | 73K | -2.43% |
| May 18, 2026 | $7.40 | $7.48 | $6.67 | $6.80 | $6.80 | 91K | -8.11% |
| May 15, 2026 | $7.36 | $7.56 | $7.00 | $7.50 | $7.50 | 136K | +1.90% |
| May 14, 2026 | $6.80 | $7.52 | $6.40 | $7.36 | $7.36 | 230K | +8.24% |
| May 13, 2026 | $7.02 | $7.02 | $6.68 | $6.79 | $6.79 | 109K | -3.28% |
| May 12, 2026 | $7.13 | $7.32 | $6.74 | $7.02 | $7.02 | 123K | -1.54% |
| May 11, 2026 | $6.98 | $7.44 | $6.84 | $7.24 | $7.24 | 98K | +3.72% |
Showing 1–20 of 506 records
Annual Stock Price Performance · NAKA
Jan 1 → Dec 31 · 3 years2026-67.9%$14.60 → $4.68
-67.9%
2025-71.7%$49.60 → $14.04
-71.7%
2024-69.0%$160.00 → $49.60
-69.0%
Best Year2026 · -67.9%
Worst Year2025 · -71.7%
Positive Years0 / 3
Avg Annual Return-69.5%
3Y Total Return-97.1%
3Y CAGR~-69.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in NAKA?
If you invested $1,000 in NAKA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$39
Total Return-96.1%
CAGR~-80.3% / yr
Profit$-961
Based on May 31, 2024 · $120.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nakamoto Inc.（NAKA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NAKA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NAKA 历史股价FMP 日线复权 OHLCV