Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
1.460
-0.010 (-0.68%)
At close: Sep 26, 2024, 4:00 PM
1.450
-0.010 (-0.68%)
After-hours: Sep 26, 2024, 5:40 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 5.02 | 5.02 | 4.66 | 4.88 | 4.88 | -0.45% | 174,307 |
| Jun 28, 2024 | 5.18 | 5.18 | 4.85 | 4.90 | 4.90 | -7.72% | 194,728 |
| Jun 27, 2024 | 5.25 | 5.42 | 5.02 | 5.31 | 5.31 | -0.34% | 385,045 |
| Jun 26, 2024 | 4.64 | 5.64 | 4.64 | 5.33 | 5.33 | 14.02% | 907,884 |
| Jun 25, 2024 | 4.68 | 4.81 | 4.41 | 4.67 | 4.67 | 2.77% | 256,932 |
| Jun 24, 2024 | 4.75 | 4.75 | 4.39 | 4.55 | 4.55 | -6.09% | 310,813 |
| Jun 21, 2024 | 5.04 | 5.04 | 4.61 | 4.84 | 4.84 | -2.26% | 259,219 |
| Jun 20, 2024 | 5.47 | 5.54 | 4.76 | 4.95 | 4.95 | -6.32% | 386,464 |
| Jun 18, 2024 | 6.12 | 6.22 | 5.24 | 5.29 | 5.29 | -21.53% | 738,628 |
| Jun 17, 2024 | 6.91 | 7.18 | 6.19 | 6.74 | 6.74 | -2.50% | 760,647 |
| Jun 14, 2024 | 7.02 | 9.00 | 6.22 | 6.91 | 6.91 | 19.63% | 4,606,415 |
| Jun 13, 2024 | 6.48 | 6.90 | 5.65 | 5.78 | 5.78 | -17.32% | 1,024,456 |
| Jun 12, 2024 | 7.80 | 8.10 | 6.60 | 6.99 | 6.99 | -28.11% | 1,970,575 |
| Jun 11, 2024 | 12.50 | 14.85 | 8.35 | 9.72 | 9.72 | 16.94% | 15,243,698 |
| Jun 10, 2024 | 6.23 | 9.86 | 5.76 | 8.31 | 8.31 | 48.96% | 6,615,264 |
| Jun 7, 2024 | 6.26 | 6.39 | 5.08 | 5.58 | 5.58 | -8.82% | 1,189,699 |
| Jun 6, 2024 | 7.08 | 7.78 | 5.08 | 6.12 | 6.12 | 23.19% | 6,613,790 |
| Jun 5, 2024 | 4.10 | 5.76 | 3.96 | 4.97 | 4.97 | 19.88% | 3,030,586 |
| Jun 4, 2024 | 4.59 | 4.74 | 4.13 | 4.14 | 4.14 | -11.03% | 203,568 |
| Jun 3, 2024 | 4.80 | 4.89 | 4.42 | 4.66 | 4.66 | -4.86% | 137,527 |
| May 31, 2024 | 5.04 | 5.18 | 4.63 | 4.90 | 4.90 | -0.81% | 204,624 |
| May 30, 2024 | 5.50 | 5.53 | 4.88 | 4.94 | 4.94 | -14.31% | 258,332 |
| May 29, 2024 | 5.76 | 5.86 | 5.24 | 5.76 | 5.76 | 3.15% | 294,722 |
| May 28, 2024 | 5.40 | 6.12 | 4.89 | 5.58 | 5.58 | -4.25% | 570,772 |
| May 24, 2024 | 5.38 | 6.48 | 5.13 | 5.83 | 5.83 | 12.11% | 872,512 |
| May 23, 2024 | 5.18 | 5.48 | 4.86 | 5.20 | 5.20 | 4.10% | 168,119 |
| May 22, 2024 | 5.08 | 5.58 | 4.69 | 5.00 | 5.00 | -0.36% | 115,967 |
| May 21, 2024 | 5.40 | 5.41 | 4.86 | 5.02 | 5.02 | -11.27% | 165,077 |
| May 20, 2024 | 6.52 | 6.52 | 5.14 | 5.65 | 5.65 | -17.02% | 253,497 |
| May 17, 2024 | 7.30 | 8.13 | 5.69 | 6.81 | 6.81 | 0.53% | 589,285 |
| May 16, 2024 | 5.76 | 8.68 | 5.76 | 6.78 | 6.78 | 17.62% | 1,064,512 |
| May 15, 2024 | 5.52 | 5.94 | 5.04 | 5.76 | 5.76 | -4.48% | 320,364 |
| May 14, 2024 | 4.86 | 6.08 | 4.37 | 6.03 | 6.03 | 24.07% | 705,714 |
| May 13, 2024 | 6.70 | 6.70 | 4.73 | 4.86 | 4.86 | -8.04% | 881,206 |
| May 10, 2024 | 5.89 | 6.03 | 5.22 | 5.29 | 5.29 | -7.67% | 16,177 |
| May 9, 2024 | 5.83 | 5.89 | 5.62 | 5.72 | 5.72 | -1.85% | 13,006 |
| May 8, 2024 | 6.48 | 6.55 | 5.69 | 5.83 | 5.83 | -4.71% | 16,233 |
| May 7, 2024 | 6.22 | 6.57 | 5.85 | 6.12 | 6.12 | -4.60% | 18,502 |
| May 6, 2024 | 6.84 | 7.05 | 6.42 | 6.42 | 6.42 | -4.96% | 22,362 |
| May 3, 2024 | 7.16 | 7.16 | 6.75 | 6.75 | 6.75 | -2.79% | 10,034 |