Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.9402
+0.0177 (1.92%)
At close: May 29, 2025, 4:00 PM
0.9387
-0.0015 (-0.16%)
After-hours: May 29, 2025, 7:56 PM EDT
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 1.92% | 861,569 |
| May 28, 2025 | 0.99 | 1.02 | 0.92 | 0.92 | 0.92 | -4.60% | 1,517,889 |
| May 27, 2025 | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | 4.05% | 1,859,120 |
| May 23, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -2.68% | 855,395 |
| May 22, 2025 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -1.45% | 1,087,262 |
| May 21, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -4.99% | 808,381 |
| May 20, 2025 | 0.98 | 1.03 | 0.96 | 1.02 | 1.02 | 4.08% | 881,746 |
| May 19, 2025 | 0.97 | 1.01 | 0.95 | 0.98 | 0.98 | -0.89% | 957,741 |
| May 16, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.10% | 1,318,335 |
| May 15, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -7.34% | 1,794,393 |
| May 14, 2025 | 1.08 | 1.14 | 1.03 | 1.09 | 1.09 | 3.81% | 2,772,867 |
| May 13, 2025 | 1.02 | 1.12 | 1.01 | 1.05 | 1.05 | 1.94% | 2,562,756 |
| May 12, 2025 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | 9.25% | 1,408,537 |
| May 9, 2025 | 0.99 | 1.02 | 0.94 | 0.94 | 0.94 | -5.72% | 1,012,549 |
| May 8, 2025 | 0.95 | 1.03 | 0.93 | 1.00 | 1.00 | 6.18% | 1,391,100 |
| May 7, 2025 | 0.93 | 0.96 | 0.89 | 0.94 | 0.94 | 2.82% | 926,449 |
| May 6, 2025 | 0.98 | 1.00 | 0.90 | 0.92 | 0.92 | -8.40% | 1,382,273 |
| May 5, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -4.76% | 1,004,431 |
| May 2, 2025 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 0.96% | 1,275,226 |
| May 1, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 1,033,044 |
| Apr 30, 2025 | 1.05 | 1.07 | 0.97 | 1.01 | 1.01 | -5.61% | 1,585,069 |
| Apr 29, 2025 | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | - | 1,988,144 |
| Apr 28, 2025 | 1.10 | 1.12 | 1.00 | 1.07 | 1.07 | -1.83% | 3,507,104 |
| Apr 25, 2025 | 1.32 | 1.39 | 1.08 | 1.09 | 1.09 | -2.68% | 29,322,941 |
| Apr 24, 2025 | 0.98 | 1.18 | 0.96 | 1.12 | 1.12 | 15.61% | 5,192,497 |
| Apr 23, 2025 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | 2.29% | 701,999 |
| Apr 22, 2025 | 0.88 | 0.97 | 0.88 | 0.95 | 0.95 | 9.31% | 923,873 |
| Apr 21, 2025 | 0.90 | 0.93 | 0.84 | 0.87 | 0.87 | -7.83% | 1,000,900 |
| Apr 17, 2025 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | - | 277,120 |
| Apr 16, 2025 | 0.94 | 0.99 | 0.91 | 0.94 | 0.94 | -7.84% | 1,182,282 |
| Apr 15, 2025 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -2.86% | 777,662 |
| Apr 14, 2025 | 1.07 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 964,146 |
| Apr 11, 2025 | 0.94 | 1.06 | 0.94 | 1.06 | 1.06 | 12.78% | 818,022 |
| Apr 10, 2025 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -4.09% | 453,931 |
| Apr 9, 2025 | 0.84 | 0.99 | 0.83 | 0.98 | 0.98 | 15.70% | 1,053,505 |
| Apr 8, 2025 | 0.94 | 0.94 | 0.82 | 0.85 | 0.85 | -6.13% | 1,234,881 |
| Apr 7, 2025 | 0.89 | 0.97 | 0.87 | 0.90 | 0.90 | -6.50% | 1,043,179 |
| Apr 4, 2025 | 1.04 | 1.04 | 0.92 | 0.97 | 0.97 | -8.96% | 854,034 |
| Apr 3, 2025 | 0.98 | 1.09 | 0.98 | 1.06 | 1.06 | -2.75% | 757,938 |
| Apr 2, 2025 | 1.02 | 1.12 | 1.01 | 1.09 | 1.09 | 4.81% | 1,090,755 |
| Apr 1, 2025 | 0.91 | 1.06 | 0.91 | 1.04 | 1.04 | 13.18% | 1,013,388 |
| Mar 31, 2025 | 0.95 | 0.96 | 0.90 | 0.92 | 0.92 | -8.11% | 1,105,061 |
| Mar 28, 2025 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | 1.01% | 763,219 |
| Mar 27, 2025 | 1.09 | 1.09 | 0.99 | 0.99 | 0.99 | -6.60% | 1,628,920 |
| Mar 26, 2025 | 1.16 | 1.16 | 1.03 | 1.06 | 1.06 | -6.19% | 1,522,007 |
| Mar 25, 2025 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -3.42% | 1,348,487 |
| Mar 24, 2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1.17 | -1.68% | 1,694,991 |
| Mar 21, 2025 | 1.19 | 1.20 | 1.14 | 1.19 | 1.19 | 4.39% | 1,524,528 |
| Mar 20, 2025 | 1.12 | 1.20 | 1.07 | 1.14 | 1.14 | 2.70% | 2,527,872 |
| Mar 19, 2025 | 1.20 | 1.25 | 1.11 | 1.11 | 1.11 | -6.72% | 1,962,126 |