Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
1.480
-0.170 (-10.30%)
At close: Nov 3, 2025, 4:00 PM EST
1.490
+0.010 (0.68%)
After-hours: Nov 3, 2025, 7:58 PM EST
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.62 | 1.63 | 1.47 | 1.48 | 1.48 | -10.30% | 1,173,549 |
| Oct 31, 2025 | 1.67 | 1.67 | 1.57 | 1.65 | 1.65 | -1.20% | 701,654 |
| Oct 30, 2025 | 1.63 | 1.72 | 1.56 | 1.67 | 1.67 | -3.75% | 1,005,526 |
| Oct 29, 2025 | 1.80 | 1.90 | 1.65 | 1.74 | 1.74 | -5.71% | 1,974,379 |
| Oct 28, 2025 | 1.93 | 1.98 | 1.80 | 1.84 | 1.84 | -8.46% | 3,410,884 |
| Oct 27, 2025 | 3.16 | 3.43 | 1.95 | 2.01 | 2.01 | 14.20% | 88,335,222 |
| Oct 24, 2025 | 2.01 | 2.04 | 1.76 | 1.76 | 1.76 | -12.66% | 945,943 |
| Oct 23, 2025 | 2.64 | 2.67 | 1.73 | 2.02 | 2.02 | -24.53% | 2,152,688 |
| Oct 22, 2025 | 2.91 | 2.95 | 2.60 | 2.67 | 2.67 | -9.18% | 521,037 |
| Oct 21, 2025 | 3.05 | 3.05 | 2.91 | 2.94 | 2.94 | -2.97% | 240,470 |
| Oct 20, 2025 | 2.97 | 3.06 | 2.95 | 3.03 | 3.03 | 5.57% | 317,853 |
| Oct 17, 2025 | 2.91 | 2.95 | 2.79 | 2.87 | 2.87 | -2.71% | 518,858 |
| Oct 16, 2025 | 3.28 | 3.40 | 2.91 | 2.95 | 2.95 | -7.23% | 728,922 |
| Oct 15, 2025 | 3.28 | 3.51 | 3.11 | 3.18 | 3.18 | -0.31% | 870,722 |
| Oct 14, 2025 | 2.98 | 3.25 | 2.92 | 3.19 | 3.19 | 4.59% | 477,718 |
| Oct 13, 2025 | 3.07 | 3.14 | 2.99 | 3.05 | 3.05 | 3.39% | 428,724 |
| Oct 10, 2025 | 3.34 | 3.36 | 2.94 | 2.95 | 2.95 | -10.06% | 765,379 |
| Oct 9, 2025 | 3.55 | 3.58 | 3.23 | 3.28 | 3.28 | -6.02% | 593,324 |
| Oct 8, 2025 | 3.32 | 3.56 | 3.20 | 3.49 | 3.49 | 6.73% | 610,490 |
| Oct 7, 2025 | 3.47 | 3.55 | 3.17 | 3.27 | 3.27 | -5.22% | 646,291 |
| Oct 6, 2025 | 3.29 | 3.65 | 3.21 | 3.45 | 3.45 | 12.75% | 1,099,574 |
| Oct 3, 2025 | 3.36 | 3.52 | 3.05 | 3.06 | 3.06 | -4.97% | 931,838 |
| Oct 2, 2025 | 3.04 | 3.31 | 3.04 | 3.22 | 3.22 | 5.92% | 521,489 |
| Oct 1, 2025 | 2.88 | 3.09 | 2.88 | 3.04 | 3.04 | 5.56% | 373,191 |
| Sep 30, 2025 | 2.98 | 3.06 | 2.85 | 2.88 | 2.88 | -3.36% | 340,868 |
| Sep 29, 2025 | 3.17 | 3.17 | 2.93 | 2.98 | 2.98 | -5.99% | 708,501 |
| Sep 26, 2025 | 3.30 | 3.36 | 3.14 | 3.17 | 3.17 | -3.65% | 472,696 |
| Sep 25, 2025 | 3.37 | 3.49 | 3.22 | 3.29 | 3.29 | -2.95% | 688,585 |
| Sep 24, 2025 | 3.46 | 3.55 | 3.36 | 3.39 | 3.39 | -0.59% | 428,200 |
| Sep 23, 2025 | 3.58 | 3.63 | 3.35 | 3.41 | 3.41 | -8.58% | 1,463,611 |
| Sep 22, 2025 | 3.38 | 4.48 | 3.37 | 3.73 | 3.73 | 11.68% | 2,941,801 |
| Sep 19, 2025 | 3.25 | 3.60 | 3.25 | 3.34 | 3.34 | 0.91% | 896,884 |
| Sep 18, 2025 | 3.29 | 3.44 | 3.26 | 3.31 | 3.31 | 0.61% | 796,016 |
| Sep 17, 2025 | 3.30 | 3.36 | 3.15 | 3.29 | 3.29 | -2.08% | 536,794 |
| Sep 16, 2025 | 3.51 | 3.52 | 3.27 | 3.36 | 3.36 | -3.72% | 488,457 |
| Sep 15, 2025 | 3.36 | 3.70 | 3.29 | 3.49 | 3.49 | 4.49% | 592,306 |
| Sep 12, 2025 | 3.57 | 3.64 | 3.33 | 3.34 | 3.34 | -5.92% | 417,436 |
| Sep 11, 2025 | 3.37 | 3.72 | 3.37 | 3.55 | 3.55 | 5.03% | 457,737 |
| Sep 10, 2025 | 3.62 | 3.65 | 3.35 | 3.38 | 3.38 | -6.63% | 317,896 |
| Sep 9, 2025 | 3.70 | 3.72 | 3.41 | 3.62 | 3.62 | -3.72% | 455,053 |
| Sep 8, 2025 | 4.18 | 4.19 | 3.75 | 3.76 | 3.76 | -14.35% | 639,076 |
| Sep 5, 2025 | 4.79 | 4.91 | 4.26 | 4.39 | 4.39 | -8.29% | 470,598 |
| Sep 4, 2025 | 4.71 | 5.00 | 4.41 | 4.79 | 4.79 | 1.48% | 410,769 |
| Sep 3, 2025 | 5.94 | 6.03 | 4.72 | 4.72 | 4.72 | -19.38% | 596,368 |
| Sep 2, 2025 | 6.62 | 6.93 | 5.85 | 5.85 | 5.85 | -28.14% | 1,094,681 |
| Aug 29, 2025 | 8.45 | 8.82 | 7.92 | 8.14 | 8.14 | -1.88% | 255,343 |
| Aug 28, 2025 | 8.87 | 9.27 | 8.01 | 8.30 | 8.30 | -5.26% | 400,943 |
| Aug 27, 2025 | 8.58 | 10.35 | 8.28 | 8.76 | 8.76 | 1.81% | 1,245,763 |
| Aug 26, 2025 | 8.08 | 8.73 | 7.56 | 8.60 | 8.60 | 9.18% | 477,218 |
| Aug 25, 2025 | 7.38 | 8.19 | 7.35 | 7.88 | 7.88 | 7.21% | 226,873 |