Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
3.730
+0.390 (11.68%)
At close: Sep 22, 2025, 4:00 PM EDT
3.780
+0.050 (1.34%)
After-hours: Sep 22, 2025, 7:59 PM EDT

Nauticus Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20253.384.483.373.733.7311.68%2,876,881
Sep 19, 20253.253.603.253.343.340.91%896,884
Sep 18, 20253.293.443.263.313.310.61%796,016
Sep 17, 20253.303.363.153.293.29-2.08%536,794
Sep 16, 20253.513.523.273.363.36-3.72%488,457
Sep 15, 20253.363.703.293.493.494.49%592,306
Sep 12, 20253.573.643.333.343.34-5.92%417,436
Sep 11, 20253.373.723.373.553.555.03%457,737
Sep 10, 20253.623.653.353.383.38-6.63%317,896
Sep 9, 20253.703.723.413.623.62-3.72%455,053
Sep 8, 20254.184.193.753.763.76-14.35%639,076
Sep 5, 20254.794.914.264.394.39-8.29%470,598
Sep 4, 20254.715.004.414.794.791.48%410,769
Sep 3, 20255.946.034.724.724.72-19.38%596,368
Sep 2, 20256.626.935.855.855.85-28.14%1,094,681
Aug 29, 20258.458.827.928.148.14-1.88%255,343
Aug 28, 20258.879.278.018.308.30-5.26%400,943
Aug 27, 20258.5810.358.288.768.761.81%1,245,763
Aug 26, 20258.088.737.568.608.609.18%477,218
Aug 25, 20257.388.197.357.887.887.21%226,873
Aug 22, 20257.207.527.117.357.353.43%124,760
Aug 21, 20256.937.136.857.117.111.73%52,297
Aug 20, 20257.257.256.846.996.99-1.94%116,840
Aug 19, 20257.657.747.077.127.12-6.82%187,049
Aug 18, 20257.747.957.587.647.64-1.34%102,894
Aug 15, 20257.908.017.657.757.75-2.50%91,981
Aug 14, 20257.928.077.747.957.952.16%83,497
Aug 13, 20257.708.077.707.787.780.09%147,971
Aug 12, 20258.358.377.617.777.77-7.79%425,463
Aug 11, 20258.159.008.118.438.431.10%204,015
Aug 8, 20258.148.468.118.348.342.95%122,283
Aug 7, 20258.288.508.048.108.10-2.00%145,566
Aug 6, 20258.568.608.198.268.26-4.07%100,069
Aug 5, 20258.698.968.498.618.61-1.05%84,179
Aug 4, 20258.428.918.378.718.715.09%88,423
Aug 1, 20258.248.378.108.288.28-1.87%112,201
Jul 31, 20258.388.588.338.448.44-0.04%87,098
Jul 30, 20258.418.618.358.448.441.48%97,443
Jul 29, 20258.918.968.208.328.32-6.14%284,414
Jul 28, 20259.099.368.828.878.87-2.48%123,891
Jul 25, 20259.189.188.829.099.09-154,018
Jul 24, 20259.639.818.979.099.09-7.34%386,632
Jul 23, 20259.1810.359.009.819.819.00%272,250
Jul 22, 20259.369.549.009.009.00-3.85%234,708
Jul 21, 202510.5310.549.369.369.36-9.57%279,612
Jul 18, 20259.9910.359.5410.3510.355.50%248,098
Jul 17, 202510.2610.898.919.819.81-4.39%501,404
Jul 16, 20258.9110.358.9010.2610.2615.18%546,744
Jul 15, 20259.009.188.738.918.910.95%111,375
Jul 14, 20258.719.098.558.828.820.05%110,181