Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.8754
+0.0147 (1.71%)
At close: Feb 20, 2026, 4:00 PM EST
0.8900
+0.0146 (1.67%)
Pre-market: Feb 23, 2026, 7:34 AM EST
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.90 | 0.92 | 0.83 | 0.88 | 0.88 | 1.71% | 2,692,341 |
| Feb 19, 2026 | 0.82 | 1.04 | 0.78 | 0.86 | 0.86 | 5.50% | 8,590,907 |
| Feb 18, 2026 | 0.77 | 0.84 | 0.75 | 0.82 | 0.82 | 7.88% | 1,590,173 |
| Feb 17, 2026 | 0.82 | 0.83 | 0.75 | 0.76 | 0.76 | -7.43% | 2,233,186 |
| Feb 13, 2026 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -6.80% | 1,774,789 |
| Feb 12, 2026 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | -2.58% | 1,537,666 |
| Feb 11, 2026 | 0.93 | 0.94 | 0.82 | 0.90 | 0.90 | -1.73% | 2,530,199 |
| Feb 10, 2026 | 0.98 | 0.99 | 0.91 | 0.92 | 0.92 | -7.65% | 999,767 |
| Feb 9, 2026 | 1.06 | 1.06 | 0.87 | 0.99 | 0.99 | 2.03% | 10,488,501 |
| Feb 6, 2026 | 0.92 | 1.01 | 0.92 | 0.97 | 0.97 | 9.17% | 2,474,060 |
| Feb 5, 2026 | 0.99 | 1.03 | 0.88 | 0.89 | 0.89 | -13.59% | 3,093,947 |
| Feb 4, 2026 | 1.08 | 1.13 | 0.99 | 1.03 | 1.03 | -1.90% | 2,432,253 |
| Feb 3, 2026 | 1.01 | 1.11 | 1.01 | 1.05 | 1.05 | 5.86% | 1,899,476 |
| Feb 2, 2026 | 1.03 | 1.04 | 0.95 | 0.99 | 0.99 | -5.53% | 2,621,365 |
| Jan 30, 2026 | 1.07 | 1.12 | 1.03 | 1.05 | 1.05 | -0.94% | 2,380,418 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.02 | 1.06 | 1.06 | -10.17% | 4,771,161 |
| Jan 28, 2026 | 1.35 | 1.42 | 1.16 | 1.18 | 1.18 | -13.24% | 5,613,062 |
| Jan 27, 2026 | 1.16 | 1.36 | 1.05 | 1.36 | 1.36 | 7.09% | 10,486,755 |
| Jan 26, 2026 | 0.96 | 1.35 | 0.95 | 1.27 | 1.27 | 40.08% | 33,275,706 |
| Jan 23, 2026 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -6.50% | 2,287,645 |
| Jan 22, 2026 | 0.94 | 1.03 | 0.92 | 0.97 | 0.97 | 6.51% | 4,569,696 |
| Jan 21, 2026 | 0.91 | 0.95 | 0.89 | 0.91 | 0.91 | 1.03% | 3,188,471 |
| Jan 20, 2026 | 0.96 | 0.99 | 0.90 | 0.90 | 0.90 | -14.19% | 3,654,092 |
| Jan 16, 2026 | 0.97 | 1.12 | 0.97 | 1.05 | 1.05 | 8.14% | 4,914,847 |
| Jan 15, 2026 | 1.02 | 1.06 | 0.95 | 0.97 | 0.97 | -3.86% | 4,134,323 |
| Jan 14, 2026 | 0.91 | 1.06 | 0.91 | 1.01 | 1.01 | 13.48% | 6,431,315 |
| Jan 13, 2026 | 0.90 | 0.91 | 0.83 | 0.89 | 0.89 | -0.75% | 4,058,658 |
| Jan 12, 2026 | 0.89 | 0.93 | 0.86 | 0.90 | 0.90 | 0.53% | 1,837,860 |
| Jan 9, 2026 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -8.03% | 2,755,885 |
| Jan 8, 2026 | 0.90 | 1.00 | 0.89 | 0.97 | 0.97 | 9.58% | 5,775,314 |
| Jan 7, 2026 | 1.02 | 1.03 | 0.88 | 0.89 | 0.89 | -16.50% | 3,997,433 |
| Jan 6, 2026 | 1.04 | 1.10 | 0.95 | 1.06 | 1.06 | 6.00% | 4,721,423 |
| Jan 5, 2026 | 0.91 | 1.01 | 0.87 | 1.00 | 1.00 | 12.16% | 4,008,099 |
| Jan 2, 2026 | 0.78 | 0.93 | 0.78 | 0.89 | 0.89 | 16.17% | 2,913,748 |
| Dec 31, 2025 | 0.76 | 0.77 | 0.69 | 0.77 | 0.77 | 0.48% | 3,023,132 |
| Dec 30, 2025 | 0.80 | 0.81 | 0.75 | 0.76 | 0.76 | -2.58% | 1,719,920 |
| Dec 29, 2025 | 0.90 | 0.92 | 0.78 | 0.78 | 0.78 | -12.89% | 3,153,295 |
| Dec 26, 2025 | 0.91 | 0.92 | 0.86 | 0.90 | 0.90 | -0.52% | 1,979,807 |
| Dec 24, 2025 | 0.91 | 0.92 | 0.85 | 0.90 | 0.90 | -1.44% | 1,871,739 |
| Dec 23, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | 2.67% | 3,335,467 |
| Dec 22, 2025 | 0.97 | 1.02 | 0.89 | 0.89 | 0.89 | 2.91% | 9,524,910 |
| Dec 19, 2025 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | -3.76% | 2,544,220 |
| Dec 18, 2025 | 0.88 | 0.97 | 0.87 | 0.90 | 0.90 | 4.83% | 4,128,654 |
| Dec 17, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -6.63% | 2,624,272 |
| Dec 16, 2025 | 0.82 | 0.95 | 0.82 | 0.92 | 0.92 | 12.10% | 4,700,200 |
| Dec 15, 2025 | 0.90 | 0.93 | 0.79 | 0.82 | 0.82 | -9.49% | 5,563,181 |
| Dec 12, 2025 | 1.02 | 1.07 | 0.89 | 0.91 | 0.91 | -15.07% | 6,405,446 |
| Dec 11, 2025 | 1.08 | 1.11 | 0.90 | 1.07 | 1.07 | -6.14% | 8,789,096 |
| Dec 10, 2025 | 1.07 | 1.28 | 1.03 | 1.14 | 1.14 | 7.55% | 27,348,809 |
| Dec 9, 2025 | 0.84 | 1.18 | 0.84 | 1.06 | 1.06 | 21.42% | 34,450,973 |