Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
1.090
+0.180 (19.75%)
At close: Nov 20, 2024, 4:00 PM
0.988
-0.102 (-9.35%)
Pre-market: Nov 21, 2024, 7:42 AM EST
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.09 | 1.11 | 0.97 | 1.09 | 1.09 | 19.75% | 37,170,008 |
| Nov 19, 2024 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -0.62% | 460,074 |
| Nov 18, 2024 | 0.95 | 0.96 | 0.85 | 0.92 | 0.92 | -3.69% | 133,979 |
| Nov 15, 2024 | 1.01 | 1.02 | 0.93 | 0.95 | 0.95 | -7.67% | 204,782 |
| Nov 14, 2024 | 1.16 | 1.16 | 1.00 | 1.03 | 1.03 | -9.25% | 301,839 |
| Nov 13, 2024 | 1.24 | 1.27 | 1.11 | 1.14 | 1.14 | -12.69% | 586,325 |
| Nov 12, 2024 | 1.35 | 1.36 | 1.23 | 1.30 | 1.30 | -2.26% | 346,547 |
| Nov 11, 2024 | 1.30 | 1.35 | 1.25 | 1.33 | 1.33 | 2.31% | 190,327 |
| Nov 8, 2024 | 1.32 | 1.32 | 1.21 | 1.30 | 1.30 | -1.52% | 165,270 |
| Nov 7, 2024 | 1.25 | 1.33 | 1.20 | 1.32 | 1.32 | 2.33% | 232,570 |
| Nov 6, 2024 | 1.35 | 1.35 | 1.24 | 1.29 | 1.29 | -9.15% | 271,253 |
| Nov 5, 2024 | 1.31 | 1.45 | 1.19 | 1.42 | 1.42 | 15.45% | 1,748,585 |
| Nov 4, 2024 | 1.34 | 1.34 | 1.22 | 1.23 | 1.23 | -6.82% | 125,182 |
| Nov 1, 2024 | 1.37 | 1.38 | 1.29 | 1.32 | 1.32 | -3.65% | 49,429 |
| Oct 31, 2024 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | - | 66,152 |
| Oct 30, 2024 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -2.14% | 40,243 |
| Oct 29, 2024 | 1.37 | 1.42 | 1.34 | 1.40 | 1.40 | - | 50,466 |
| Oct 28, 2024 | 1.40 | 1.41 | 1.32 | 1.40 | 1.40 | 2.94% | 119,681 |
| Oct 25, 2024 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 57,436 |
| Oct 24, 2024 | 1.38 | 1.40 | 1.27 | 1.33 | 1.33 | -2.92% | 89,415 |
| Oct 23, 2024 | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | 1.48% | 61,398 |
| Oct 22, 2024 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -5.59% | 70,304 |
| Oct 21, 2024 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 46,881 |
| Oct 18, 2024 | 1.35 | 1.44 | 1.35 | 1.42 | 1.42 | 6.77% | 69,252 |
| Oct 17, 2024 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 43,979 |
| Oct 16, 2024 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | 2.26% | 56,934 |
| Oct 15, 2024 | 1.39 | 1.39 | 1.30 | 1.33 | 1.33 | -2.21% | 48,334 |
| Oct 14, 2024 | 1.27 | 1.40 | 1.27 | 1.36 | 1.36 | 5.43% | 110,468 |
| Oct 11, 2024 | 1.25 | 1.34 | 1.21 | 1.29 | 1.29 | 4.03% | 161,045 |
| Oct 10, 2024 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 98,100 |
| Oct 9, 2024 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -0.79% | 131,880 |
| Oct 8, 2024 | 1.34 | 1.35 | 1.24 | 1.26 | 1.26 | -5.97% | 179,450 |
| Oct 7, 2024 | 1.41 | 1.41 | 1.33 | 1.34 | 1.34 | -4.96% | 92,681 |
| Oct 4, 2024 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 86,374 |
| Oct 3, 2024 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 2.58% | 81,400 |
| Oct 2, 2024 | 1.45 | 1.46 | 1.34 | 1.36 | 1.36 | -7.82% | 140,930 |
| Oct 1, 2024 | 1.43 | 1.50 | 1.39 | 1.47 | 1.47 | 4.26% | 143,708 |
| Sep 30, 2024 | 1.42 | 1.50 | 1.38 | 1.41 | 1.41 | -0.70% | 257,679 |
| Sep 27, 2024 | 1.46 | 1.46 | 1.32 | 1.42 | 1.42 | -2.74% | 243,526 |
| Sep 26, 2024 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -0.68% | 134,338 |
| Sep 25, 2024 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -3.29% | 83,715 |
| Sep 24, 2024 | 1.51 | 1.53 | 1.47 | 1.52 | 1.52 | 0.66% | 115,356 |
| Sep 23, 2024 | 1.55 | 1.55 | 1.46 | 1.51 | 1.51 | -3.21% | 107,853 |
| Sep 20, 2024 | 1.57 | 1.65 | 1.50 | 1.56 | 1.56 | -7.69% | 301,253 |
| Sep 19, 2024 | 1.66 | 1.69 | 1.58 | 1.69 | 1.69 | 4.97% | 442,932 |
| Sep 18, 2024 | 1.52 | 1.67 | 1.43 | 1.61 | 1.61 | 3.87% | 243,116 |
| Sep 17, 2024 | 1.71 | 1.75 | 1.55 | 1.55 | 1.55 | -9.36% | 416,788 |
| Sep 16, 2024 | 1.67 | 1.75 | 1.54 | 1.71 | 1.71 | 4.27% | 140,836 |
| Sep 13, 2024 | 1.55 | 1.66 | 1.53 | 1.64 | 1.64 | 6.49% | 153,849 |
| Sep 12, 2024 | 1.45 | 1.57 | 1.39 | 1.54 | 1.54 | 8.45% | 191,235 |
| Sep 11, 2024 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 5.19% | 160,573 |
| Sep 10, 2024 | 1.42 | 1.42 | 1.24 | 1.35 | 1.35 | -2.88% | 207,739 |
| Sep 9, 2024 | 1.35 | 1.63 | 1.35 | 1.39 | 1.39 | 1.46% | 360,148 |
| Sep 6, 2024 | 1.45 | 1.46 | 1.35 | 1.37 | 1.37 | -3.52% | 116,242 |
| Sep 5, 2024 | 1.46 | 1.52 | 1.32 | 1.42 | 1.42 | -4.70% | 170,713 |
| Sep 4, 2024 | 1.66 | 1.66 | 1.47 | 1.49 | 1.49 | -10.24% | 198,456 |
| Sep 3, 2024 | 1.83 | 1.83 | 1.61 | 1.66 | 1.66 | -6.21% | 181,304 |
| Aug 30, 2024 | 1.88 | 1.88 | 1.74 | 1.77 | 1.77 | -2.75% | 75,255 |
| Aug 29, 2024 | 1.73 | 1.87 | 1.67 | 1.82 | 1.82 | 5.81% | 155,060 |
| Aug 28, 2024 | 1.95 | 1.95 | 1.71 | 1.72 | 1.72 | -9.47% | 247,835 |
| Aug 27, 2024 | 2.05 | 2.07 | 1.89 | 1.90 | 1.90 | -7.32% | 304,290 |
| Aug 26, 2024 | 2.10 | 2.14 | 1.95 | 2.05 | 2.05 | -2.38% | 308,430 |
| Aug 23, 2024 | 1.98 | 2.14 | 1.96 | 2.10 | 2.10 | 6.06% | 350,304 |
| Aug 22, 2024 | 2.00 | 2.03 | 1.96 | 1.98 | 1.98 | -0.50% | 161,674 |
| Aug 21, 2024 | 2.03 | 2.14 | 1.96 | 1.99 | 1.99 | -9.13% | 287,258 |
| Aug 20, 2024 | 2.11 | 2.21 | 2.02 | 2.19 | 2.19 | -0.90% | 295,618 |
| Aug 19, 2024 | 2.18 | 2.23 | 2.01 | 2.21 | 2.21 | 4.74% | 357,425 |
| Aug 16, 2024 | 1.96 | 2.16 | 1.91 | 2.11 | 2.11 | 7.65% | 273,222 |
| Aug 15, 2024 | 2.01 | 2.05 | 1.93 | 1.96 | 1.96 | -5.77% | 364,720 |
| Aug 14, 2024 | 1.99 | 2.29 | 1.93 | 2.08 | 2.08 | -17.46% | 685,012 |
| Aug 13, 2024 | 2.34 | 2.63 | 2.22 | 2.52 | 2.52 | -2.33% | 735,661 |
| Aug 12, 2024 | 2.30 | 2.68 | 2.30 | 2.58 | 2.58 | 12.66% | 2,044,809 |
| Aug 9, 2024 | 2.61 | 2.65 | 2.10 | 2.29 | 2.29 | 19.27% | 24,228,063 |
| Aug 8, 2024 | 1.89 | 2.07 | 1.87 | 1.92 | 1.92 | 6.08% | 230,744 |
| Aug 7, 2024 | 2.28 | 2.30 | 1.80 | 1.81 | 1.81 | -18.47% | 334,470 |
| Aug 6, 2024 | 2.35 | 2.35 | 2.12 | 2.22 | 2.22 | 0.45% | 372,499 |
| Aug 5, 2024 | 2.35 | 2.36 | 2.10 | 2.21 | 2.21 | -19.93% | 490,273 |
| Aug 2, 2024 | 2.95 | 2.95 | 2.68 | 2.76 | 2.76 | -9.21% | 212,110 |
| Aug 1, 2024 | 3.20 | 3.24 | 2.91 | 3.04 | 3.04 | -4.70% | 301,441 |
| Jul 31, 2024 | 3.48 | 3.48 | 3.16 | 3.19 | 3.19 | -8.33% | 363,701 |
| Jul 30, 2024 | 3.83 | 4.00 | 3.43 | 3.48 | 3.48 | -8.18% | 897,136 |
| Jul 29, 2024 | 3.30 | 4.10 | 3.30 | 3.79 | 3.79 | 13.47% | 1,685,381 |
| Jul 26, 2024 | 3.49 | 4.70 | 3.30 | 3.34 | 3.34 | 3.09% | 5,342,470 |
| Jul 25, 2024 | 3.40 | 3.44 | 3.03 | 3.24 | 3.24 | -11.23% | 346,019 |
| Jul 24, 2024 | 3.37 | 3.80 | 3.20 | 3.65 | 3.65 | 11.62% | 963,035 |
| Jul 23, 2024 | 3.11 | 3.36 | 2.65 | 3.27 | 3.27 | 1.27% | 658,440 |
| Jul 22, 2024 | 3.24 | 3.31 | 2.88 | 3.23 | 3.23 | -3.87% | 577,341 |
| Jul 19, 2024 | 3.70 | 3.71 | 3.06 | 3.36 | 3.36 | -27.61% | 789,789 |
| Jul 18, 2024 | 4.86 | 6.13 | 4.32 | 4.64 | 4.64 | -1.00% | 2,290,724 |
| Jul 17, 2024 | 4.70 | 4.78 | 4.63 | 4.69 | 4.69 | -0.15% | 86,269 |
| Jul 16, 2024 | 4.67 | 4.84 | 4.64 | 4.69 | 4.69 | 0.45% | 80,007 |
| Jul 15, 2024 | 4.71 | 4.90 | 4.61 | 4.67 | 4.67 | -1.21% | 88,588 |
| Jul 12, 2024 | 4.77 | 4.78 | 4.64 | 4.73 | 4.73 | -1.07% | 98,695 |
| Jul 11, 2024 | 4.65 | 5.04 | 4.58 | 4.78 | 4.78 | 4.98% | 224,202 |
| Jul 10, 2024 | 4.61 | 4.67 | 4.52 | 4.55 | 4.55 | -2.69% | 108,379 |
| Jul 9, 2024 | 4.61 | 4.71 | 4.50 | 4.68 | 4.68 | 1.17% | 118,066 |
| Jul 8, 2024 | 4.66 | 4.80 | 4.59 | 4.63 | 4.63 | -0.86% | 166,215 |
| Jul 5, 2024 | 4.82 | 4.86 | 4.64 | 4.67 | 4.67 | -3.13% | 118,470 |
| Jul 3, 2024 | 4.68 | 4.90 | 4.64 | 4.82 | 4.82 | 3.24% | 94,579 |
| Jul 2, 2024 | 4.87 | 4.87 | 4.66 | 4.67 | 4.67 | -4.35% | 141,764 |