Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
1.000
+0.058 (6.18%)
At close: May 8, 2025, 4:00 PM
0.9893
-0.0110 (-1.07%)
After-hours: May 8, 2025, 5:01 PM EDT
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 1.17 | 1.21 | 1.08 | 1.19 | 1.19 | 2.59% | 2,138,923 |
| Mar 17, 2025 | 1.06 | 1.19 | 1.06 | 1.16 | 1.16 | 9.43% | 3,312,493 |
| Mar 14, 2025 | 1.03 | 1.08 | 1.00 | 1.06 | 1.06 | 3.92% | 1,426,418 |
| Mar 13, 2025 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | -3.77% | 1,432,321 |
| Mar 12, 2025 | 1.03 | 1.12 | 1.03 | 1.06 | 1.06 | 2.91% | 2,225,586 |
| Mar 11, 2025 | 1.07 | 1.08 | 1.00 | 1.03 | 1.03 | -6.36% | 1,434,350 |
| Mar 10, 2025 | 1.00 | 1.13 | 0.99 | 1.10 | 1.10 | 3.77% | 2,105,979 |
| Mar 7, 2025 | 1.03 | 1.08 | 0.94 | 1.06 | 1.06 | 0.95% | 3,997,348 |
| Mar 6, 2025 | 1.17 | 1.29 | 1.02 | 1.05 | 1.05 | 8.43% | 31,456,150 |
| Mar 5, 2025 | 0.93 | 1.00 | 0.91 | 0.97 | 0.97 | 6.41% | 5,842,063 |
| Mar 4, 2025 | 0.87 | 0.95 | 0.82 | 0.91 | 0.91 | -3.37% | 1,607,007 |
| Mar 3, 2025 | 1.02 | 1.07 | 0.93 | 0.94 | 0.94 | -2.20% | 1,561,409 |
| Feb 28, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -6.50% | 1,704,946 |
| Feb 27, 2025 | 1.13 | 1.13 | 1.02 | 1.03 | 1.03 | -6.36% | 1,701,503 |