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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 3.38 | 4.48 | 3.37 | 3.73 | 3.73 | 11.68% | 2,876,881 |
| 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 |
| Aug 22, 2025 | 7.20 | 7.52 | 7.11 | 7.35 | 7.35 | 3.43% | 124,760 |
| Aug 21, 2025 | 6.93 | 7.13 | 6.85 | 7.11 | 7.11 | 1.73% | 52,297 |
| Aug 20, 2025 | 7.25 | 7.25 | 6.84 | 6.99 | 6.99 | -1.94% | 116,840 |
| Aug 19, 2025 | 7.65 | 7.74 | 7.07 | 7.12 | 7.12 | -6.82% | 187,049 |
| Aug 18, 2025 | 7.74 | 7.95 | 7.58 | 7.64 | 7.64 | -1.34% | 102,894 |
| Aug 15, 2025 | 7.90 | 8.01 | 7.65 | 7.75 | 7.75 | -2.50% | 91,981 |
| Aug 14, 2025 | 7.92 | 8.07 | 7.74 | 7.95 | 7.95 | 2.16% | 83,497 |
| Aug 13, 2025 | 7.70 | 8.07 | 7.70 | 7.78 | 7.78 | 0.09% | 147,971 |
| Aug 12, 2025 | 8.35 | 8.37 | 7.61 | 7.77 | 7.77 | -7.79% | 425,463 |
| Aug 11, 2025 | 8.15 | 9.00 | 8.11 | 8.43 | 8.43 | 1.10% | 204,015 |
| Aug 8, 2025 | 8.14 | 8.46 | 8.11 | 8.34 | 8.34 | 2.95% | 122,283 |
| Aug 7, 2025 | 8.28 | 8.50 | 8.04 | 8.10 | 8.10 | -2.00% | 145,566 |
| Aug 6, 2025 | 8.56 | 8.60 | 8.19 | 8.26 | 8.26 | -4.07% | 100,069 |
| Aug 5, 2025 | 8.69 | 8.96 | 8.49 | 8.61 | 8.61 | -1.05% | 84,179 |
| Aug 4, 2025 | 8.42 | 8.91 | 8.37 | 8.71 | 8.71 | 5.09% | 88,423 |
| Aug 1, 2025 | 8.24 | 8.37 | 8.10 | 8.28 | 8.28 | -1.87% | 112,201 |
| Jul 31, 2025 | 8.38 | 8.58 | 8.33 | 8.44 | 8.44 | -0.04% | 87,098 |
| Jul 30, 2025 | 8.41 | 8.61 | 8.35 | 8.44 | 8.44 | 1.48% | 97,443 |
| Jul 29, 2025 | 8.91 | 8.96 | 8.20 | 8.32 | 8.32 | -6.14% | 284,414 |
| Jul 28, 2025 | 9.09 | 9.36 | 8.82 | 8.87 | 8.87 | -2.48% | 123,891 |
| Jul 25, 2025 | 9.18 | 9.18 | 8.82 | 9.09 | 9.09 | - | 154,018 |
| Jul 24, 2025 | 9.63 | 9.81 | 8.97 | 9.09 | 9.09 | -7.34% | 386,632 |
| Jul 23, 2025 | 9.18 | 10.35 | 9.00 | 9.81 | 9.81 | 9.00% | 272,250 |
| Jul 22, 2025 | 9.36 | 9.54 | 9.00 | 9.00 | 9.00 | -3.85% | 234,708 |
| Jul 21, 2025 | 10.53 | 10.54 | 9.36 | 9.36 | 9.36 | -9.57% | 279,612 |
| Jul 18, 2025 | 9.99 | 10.35 | 9.54 | 10.35 | 10.35 | 5.50% | 248,098 |
| Jul 17, 2025 | 10.26 | 10.89 | 8.91 | 9.81 | 9.81 | -4.39% | 501,404 |
| Jul 16, 2025 | 8.91 | 10.35 | 8.90 | 10.26 | 10.26 | 15.18% | 546,744 |
| Jul 15, 2025 | 9.00 | 9.18 | 8.73 | 8.91 | 8.91 | 0.95% | 111,375 |
| Jul 14, 2025 | 8.71 | 9.09 | 8.55 | 8.82 | 8.82 | 0.05% | 110,181 |