Skip to main content
Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.910
+0.049 (5.67%)
At close: Dec 20, 2024, 4:00 PM
0.960
+0.050 (5.49%)
After-hours: Dec 20, 2024, 7:59 PM EST

Nauticus Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.880.980.820.910.915.67%440,176
Dec 19, 20240.930.940.860.860.86-5.67%411,800
Dec 18, 20241.011.010.910.910.91-6.70%668,600
Dec 17, 20241.041.050.950.980.98-4.99%1,087,800
Dec 16, 20240.981.080.971.031.033.86%633,200
Dec 13, 20241.011.020.970.990.99-1.81%203,600
Dec 12, 20241.041.070.991.011.01-2.88%338,427
Dec 11, 20241.061.071.001.041.04-604,600
Dec 10, 20241.071.131.031.041.04-3.70%544,700
Dec 9, 20241.081.151.001.081.08-2.70%1,027,400
Dec 6, 20241.081.131.051.111.113.74%371,903
Dec 5, 20241.081.141.001.071.07-5.31%687,200
Dec 4, 20241.101.161.061.131.13-1.74%1,208,624
Dec 3, 20241.121.250.971.151.152.68%8,285,700
Dec 2, 20241.221.241.101.121.12-7.44%3,221,800
Nov 29, 20241.131.221.081.211.218.04%805,015
Nov 27, 20241.011.160.981.121.129.80%1,804,800
Nov 26, 20240.901.100.891.021.0214.27%1,229,800
Nov 25, 20241.051.060.870.890.89-15.79%888,800
Nov 22, 20241.051.101.011.061.06-901,800
Nov 21, 20240.961.100.901.061.06-2.75%1,603,400
Nov 20, 20241.091.110.971.091.0919.75%37,170,008
Nov 19, 20240.910.950.910.910.91-0.62%460,100
Nov 18, 20240.950.960.850.920.92-3.69%134,000
Nov 15, 20241.011.020.930.950.95-7.67%204,782
Nov 14, 20241.161.161.001.031.03-9.65%301,839
Nov 13, 20241.241.271.111.141.14-12.31%586,325
Nov 12, 20241.351.361.231.301.30-2.26%346,547
Nov 11, 20241.301.351.251.331.332.31%190,327
Nov 8, 20241.321.321.211.301.30-1.52%165,300
Nov 7, 20241.251.331.201.321.322.33%232,600
Nov 6, 20241.351.351.241.291.29-9.15%271,300
Nov 5, 20241.311.451.191.421.4215.45%1,748,600
Nov 4, 20241.341.341.221.231.23-6.82%125,200
Nov 1, 20241.371.381.291.321.32-3.65%49,429
Oct 31, 20241.351.381.341.371.37-66,200
Oct 30, 20241.401.401.331.371.37-2.14%40,243
Oct 29, 20241.371.421.341.401.40-50,466
Oct 28, 20241.401.411.321.401.402.94%119,681
Oct 25, 20241.331.381.331.361.362.26%57,436
Oct 24, 20241.381.401.271.331.33-2.92%89,415
Oct 23, 20241.381.421.351.371.371.48%61,400
Oct 22, 20241.441.441.331.351.35-5.59%70,304
Oct 21, 20241.441.451.421.431.430.70%46,900
Oct 18, 20241.351.441.351.421.426.77%69,300
Oct 17, 20241.381.381.331.331.33-2.21%44,000
Oct 16, 20241.331.391.311.361.362.26%56,934
Oct 15, 20241.391.391.301.331.33-2.21%48,334
Oct 14, 20241.271.401.271.361.365.43%110,468
Oct 11, 20241.251.341.211.291.294.03%161,045
Oct 10, 20241.251.261.211.241.24-0.80%98,100
Oct 9, 20241.271.271.211.251.25-0.79%131,900
Oct 8, 20241.341.351.241.261.26-5.97%179,500
Oct 7, 20241.411.411.331.341.34-4.96%92,700
Oct 4, 20241.411.421.391.411.411.44%86,374
Oct 3, 20241.371.421.361.391.392.21%81,400
Oct 2, 20241.451.461.341.361.36-7.48%140,930
Oct 1, 20241.431.501.391.471.474.26%143,708
Sep 30, 20241.421.501.381.411.41-0.70%257,679
Sep 27, 20241.461.461.321.421.42-2.74%243,526
Sep 26, 20241.501.521.441.461.46-0.68%134,338
Sep 25, 20241.541.541.451.471.47-3.29%83,715
Sep 24, 20241.511.531.471.521.520.66%115,400
Sep 23, 20241.551.551.461.511.51-3.21%107,900
Sep 20, 20241.571.651.501.561.56-7.69%301,253
Sep 19, 20241.661.691.581.691.694.97%442,932
Sep 18, 20241.521.671.431.611.613.87%243,116
Sep 17, 20241.711.751.551.551.55-9.36%416,800
Sep 16, 20241.671.751.541.711.714.27%140,836
Sep 13, 20241.551.661.531.641.646.49%153,849
Sep 12, 20241.451.571.391.541.548.45%191,235
Sep 11, 20241.361.451.351.421.425.19%160,600
Sep 10, 20241.421.421.241.351.35-2.88%207,739
Sep 9, 20241.351.631.351.391.391.46%360,148
Sep 6, 20241.451.461.351.371.37-3.52%116,242
Sep 5, 20241.461.521.321.421.42-4.70%170,713
Sep 4, 20241.661.661.471.491.49-10.24%202,900
Sep 3, 20241.831.831.611.661.66-6.21%181,304
Aug 30, 20241.881.881.741.771.77-2.75%75,300
Aug 29, 20241.731.871.671.821.825.81%155,100
Aug 28, 20241.951.951.711.721.72-9.47%247,835
Aug 27, 20242.052.071.891.901.90-7.32%304,300
Aug 26, 20242.102.141.952.052.05-2.38%308,430
Aug 23, 20241.982.141.962.102.106.06%350,304
Aug 22, 20242.002.031.961.981.98-0.50%161,700
Aug 21, 20242.032.141.961.991.99-9.13%287,300
Aug 20, 20242.112.212.022.192.19-0.90%295,618
Aug 19, 20242.182.232.012.212.214.74%357,425
Aug 16, 20241.962.161.912.112.117.65%273,222
Aug 15, 20242.012.051.931.961.96-5.77%364,720
Aug 14, 20241.992.291.932.082.08-17.46%685,012
Aug 13, 20242.342.632.222.522.52-2.33%735,700
Aug 12, 20242.302.682.302.582.5812.66%2,044,809
Aug 9, 20242.612.652.102.292.2919.27%24,228,100
Aug 8, 20241.892.071.871.921.926.08%230,744
Aug 7, 20242.282.301.801.811.81-18.47%334,500
Aug 6, 20242.352.352.122.222.220.45%372,500
Aug 5, 20242.352.362.102.212.21-19.93%490,300
Aug 2, 20242.952.952.682.762.76-9.21%212,110
Aug 1, 20243.203.242.913.043.04-4.70%301,441