Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.9898
+0.0094 (0.96%)
At close: Jul 15, 2025, 4:00 PM
0.9800
-0.0098 (-0.99%)
After-hours: Jul 15, 2025, 7:58 PM EDT
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | 0.96% | 1,002,377 |
| Jul 14, 2025 | 0.97 | 1.01 | 0.95 | 0.98 | 0.98 | 0.04% | 991,635 |
| Jul 11, 2025 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -4.85% | 1,064,587 |
| Jul 10, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 797,169 |
| Jul 9, 2025 | 1.05 | 1.05 | 0.97 | 1.02 | 1.02 | -0.97% | 1,555,223 |
| Jul 8, 2025 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -3.74% | 1,770,507 |
| Jul 7, 2025 | 0.91 | 1.09 | 0.89 | 1.07 | 1.07 | 18.10% | 4,060,945 |
| Jul 3, 2025 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -1.36% | 468,914 |
| Jul 2, 2025 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | 1.99% | 581,746 |
| Jul 1, 2025 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | -0.44% | 742,019 |
| Jun 30, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.62% | 692,671 |
| Jun 27, 2025 | 0.93 | 0.94 | 0.89 | 0.93 | 0.93 | 0.11% | 984,154 |
| Jun 26, 2025 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.01% | 1,013,334 |
| Jun 25, 2025 | 0.95 | 0.97 | 0.92 | 0.95 | 0.95 | 1.53% | 802,501 |
| Jun 24, 2025 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 1.60% | 785,146 |
| Jun 23, 2025 | 0.93 | 0.94 | 0.88 | 0.92 | 0.92 | -2.84% | 1,112,844 |
| Jun 20, 2025 | 0.96 | 0.99 | 0.93 | 0.94 | 0.94 | -0.03% | 1,565,411 |
| Jun 18, 2025 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | 1.46% | 671,882 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -3.91% | 661,400 |
| Jun 16, 2025 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 2.45% | 721,138 |
| Jun 13, 2025 | 1.02 | 1.05 | 0.94 | 0.95 | 0.95 | -11.58% | 1,235,479 |
| Jun 12, 2025 | 0.99 | 1.10 | 0.98 | 1.07 | 1.07 | 5.94% | 2,224,922 |
| Jun 11, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 837,692 |
| Jun 10, 2025 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | 0.20% | 938,312 |
| Jun 9, 2025 | 0.96 | 1.00 | 0.93 | 1.00 | 1.00 | 3.95% | 1,215,420 |
| Jun 6, 2025 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 5.85% | 1,349,508 |
| Jun 5, 2025 | 1.04 | 1.08 | 0.90 | 0.91 | 0.91 | -12.79% | 3,401,012 |
| Jun 4, 2025 | 0.94 | 1.04 | 0.94 | 1.04 | 1.04 | 8.83% | 2,253,479 |
| Jun 3, 2025 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | 1.66% | 858,635 |
| Jun 2, 2025 | 0.91 | 0.96 | 0.88 | 0.94 | 0.94 | 2.60% | 1,165,592 |
| May 30, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -2.55% | 714,661 |
| May 29, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 1.92% | 861,569 |
| May 28, 2025 | 0.99 | 1.02 | 0.92 | 0.92 | 0.92 | -4.60% | 1,517,889 |
| May 27, 2025 | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | 4.05% | 1,859,120 |
| May 23, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -2.68% | 855,395 |
| May 22, 2025 | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -1.45% | 1,087,262 |
| May 21, 2025 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -4.99% | 808,381 |
| May 20, 2025 | 0.98 | 1.03 | 0.96 | 1.02 | 1.02 | 4.08% | 881,746 |
| May 19, 2025 | 0.97 | 1.01 | 0.95 | 0.98 | 0.98 | -0.89% | 957,741 |
| May 16, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.10% | 1,318,335 |
| May 15, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -7.34% | 1,794,393 |
| May 14, 2025 | 1.08 | 1.14 | 1.03 | 1.09 | 1.09 | 3.81% | 2,772,867 |
| May 13, 2025 | 1.02 | 1.12 | 1.01 | 1.05 | 1.05 | 1.94% | 2,562,756 |
| May 12, 2025 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | 9.25% | 1,408,537 |
| May 9, 2025 | 0.99 | 1.02 | 0.94 | 0.94 | 0.94 | -5.72% | 1,012,549 |
| 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 |