Nauticus Robotics, Inc. (KITT)

Nauticus Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.47	0.52	0.46	0.52	0.52	4.02%	1,271,807
Apr 1, 2026	0.52	0.52	0.46	0.50	0.50	-0.14%	1,808,034
Mar 31, 2026	0.49	0.50	0.47	0.50	0.50	2.78%	1,538,647
Mar 30, 2026	0.52	0.52	0.46	0.49	0.49	-8.45%	1,297,510
Mar 27, 2026	0.54	0.54	0.49	0.53	0.53	-1.43%	1,567,752
Mar 26, 2026	0.57	0.57	0.50	0.54	0.54	-7.23%	2,539,271
Mar 25, 2026	0.60	0.60	0.57	0.58	0.58	-0.07%	1,332,729
Mar 24, 2026	0.59	0.61	0.58	0.58	0.58	-2.27%	1,530,562
Mar 23, 2026	0.60	0.63	0.57	0.59	0.59	-0.65%	2,001,762
Mar 20, 2026	0.62	0.63	0.58	0.60	0.60	-4.32%	1,635,607
Mar 19, 2026	0.62	0.63	0.57	0.62	0.62	-4.54%	2,745,542
Mar 18, 2026	0.68	0.68	0.63	0.65	0.65	-3.81%	1,903,201
Mar 17, 2026	0.68	0.71	0.67	0.68	0.68	0.25%	1,933,957
Mar 16, 2026	0.72	0.72	0.66	0.68	0.68	-3.79%	3,533,975
Mar 13, 2026	0.78	0.78	0.70	0.71	0.71	-9.17%	3,952,991
Mar 12, 2026	0.77	0.84	0.73	0.78	0.78	-0.89%	4,828,192
Mar 11, 2026	0.75	0.86	0.71	0.78	0.78	-23.22%	18,814,939
Mar 10, 2026	0.72	1.23	0.69	1.02	1.02	42.46%	67,675,758
Mar 9, 2026	0.72	0.72	0.67	0.72	0.72	1.27%	1,272,579
Mar 6, 2026	0.72	0.74	0.70	0.71	0.71	-5.67%	1,409,271
Mar 5, 2026	0.75	0.75	0.71	0.75	0.75	2.56%	1,108,711
Mar 4, 2026	0.74	0.75	0.70	0.73	0.73	2.92%	1,115,738
Mar 3, 2026	0.75	0.76	0.69	0.71	0.71	-7.58%	2,422,498
Mar 2, 2026	0.75	0.79	0.73	0.77	0.77	2.76%	2,358,527
Feb 27, 2026	0.81	0.83	0.75	0.75	0.75	-9.93%	3,642,504
Feb 26, 2026	0.85	0.86	0.82	0.83	0.83	-3.93%	2,296,721
Feb 25, 2026	0.87	0.92	0.83	0.86	0.86	0.43%	3,083,736
Feb 24, 2026	0.82	0.88	0.81	0.86	0.86	4.06%	2,355,465
Feb 23, 2026	0.89	0.89	0.81	0.83	0.83	-5.55%	1,795,559
Feb 20, 2026	0.90	0.92	0.83	0.88	0.88	1.71%	2,748,436
Feb 19, 2026	0.82	1.04	0.78	0.86	0.86	5.50%	8,675,382
Feb 18, 2026	0.77	0.84	0.75	0.82	0.82	7.88%	1,619,300
Feb 17, 2026	0.82	0.83	0.75	0.76	0.76	-7.43%	2,241,525
Feb 13, 2026	0.87	0.87	0.80	0.82	0.82	-6.80%	1,847,947
Feb 12, 2026	0.91	0.91	0.84	0.88	0.88	-2.58%	1,548,250
Feb 11, 2026	0.93	0.94	0.82	0.90	0.90	-1.73%	2,569,813
Feb 10, 2026	0.98	0.99	0.91	0.92	0.92	-7.65%	1,056,038
Feb 9, 2026	1.06	1.06	0.87	0.99	0.99	2.03%	10,574,439
Feb 6, 2026	0.92	1.01	0.92	0.97	0.97	9.17%	2,543,395
Feb 5, 2026	0.99	1.03	0.88	0.89	0.89	-13.59%	3,122,052
Feb 4, 2026	1.08	1.13	0.99	1.03	1.03	-1.90%	2,432,253
Feb 3, 2026	1.01	1.11	1.01	1.05	1.05	5.86%	1,899,476
Feb 2, 2026	1.03	1.04	0.95	0.99	0.99	-5.53%	2,621,365
Jan 30, 2026	1.07	1.12	1.03	1.05	1.05	-0.94%	2,380,418
Jan 29, 2026	1.18	1.18	1.02	1.06	1.06	-10.17%	4,771,161
Jan 28, 2026	1.35	1.42	1.16	1.18	1.18	-13.24%	5,613,062
Jan 27, 2026	1.16	1.36	1.05	1.36	1.36	7.09%	10,486,755
Jan 26, 2026	0.96	1.35	0.95	1.27	1.27	40.08%	33,275,706
Jan 23, 2026	0.95	0.96	0.90	0.91	0.91	-6.50%	2,287,645
Jan 22, 2026	0.94	1.03	0.92	0.97	0.97	6.51%	4,569,696

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.