Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.9919
-0.0581 (-5.53%)
At close: Feb 2, 2026, 4:00 PM EST
1.060
+0.068 (6.87%)
Pre-market: Feb 3, 2026, 5:25 AM EST
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.03 | 1.04 | 0.95 | 0.99 | 0.99 | -5.53% | 2,588,006 |
| Jan 30, 2026 | 1.07 | 1.12 | 1.03 | 1.05 | 1.05 | -0.94% | 2,322,599 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.02 | 1.06 | 1.06 | -10.17% | 4,715,088 |
| Jan 28, 2026 | 1.35 | 1.42 | 1.16 | 1.18 | 1.18 | -13.24% | 5,493,728 |
| Jan 27, 2026 | 1.16 | 1.36 | 1.05 | 1.36 | 1.36 | 7.09% | 10,288,825 |
| Jan 26, 2026 | 0.96 | 1.35 | 0.95 | 1.27 | 1.27 | 40.08% | 32,480,941 |
| Jan 23, 2026 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -6.50% | 2,190,703 |
| Jan 22, 2026 | 0.94 | 1.03 | 0.92 | 0.97 | 0.97 | 6.51% | 4,532,664 |
| Jan 21, 2026 | 0.91 | 0.95 | 0.89 | 0.91 | 0.91 | 1.03% | 3,128,715 |
| Jan 20, 2026 | 0.96 | 0.99 | 0.90 | 0.90 | 0.90 | -14.19% | 3,623,422 |
| Jan 16, 2026 | 0.97 | 1.12 | 0.97 | 1.05 | 1.05 | 8.14% | 4,884,560 |
| Jan 15, 2026 | 1.02 | 1.06 | 0.95 | 0.97 | 0.97 | -3.86% | 4,123,319 |
| Jan 14, 2026 | 0.91 | 1.06 | 0.91 | 1.01 | 1.01 | 13.48% | 6,314,492 |
| Jan 13, 2026 | 0.90 | 0.91 | 0.83 | 0.89 | 0.89 | -0.75% | 3,589,528 |
| Jan 12, 2026 | 0.89 | 0.93 | 0.86 | 0.90 | 0.90 | 0.53% | 1,790,473 |
| Jan 9, 2026 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | -8.03% | 2,752,247 |
| Jan 8, 2026 | 0.90 | 1.00 | 0.89 | 0.97 | 0.97 | 9.58% | 5,743,389 |
| Jan 7, 2026 | 1.02 | 1.03 | 0.88 | 0.89 | 0.89 | -16.50% | 3,914,696 |
| Jan 6, 2026 | 1.04 | 1.10 | 0.95 | 1.06 | 1.06 | 6.00% | 4,608,222 |
| Jan 5, 2026 | 0.91 | 1.01 | 0.87 | 1.00 | 1.00 | 12.16% | 3,692,105 |
| Jan 2, 2026 | 0.78 | 0.93 | 0.78 | 0.89 | 0.89 | 16.17% | 2,860,463 |
| Dec 31, 2025 | 0.76 | 0.77 | 0.69 | 0.77 | 0.77 | 0.48% | 3,004,686 |
| Dec 30, 2025 | 0.80 | 0.81 | 0.75 | 0.76 | 0.76 | -2.58% | 1,661,444 |
| Dec 29, 2025 | 0.90 | 0.92 | 0.78 | 0.78 | 0.78 | -12.89% | 3,133,773 |
| Dec 26, 2025 | 0.91 | 0.92 | 0.86 | 0.90 | 0.90 | -0.52% | 1,909,222 |
| Dec 24, 2025 | 0.91 | 0.92 | 0.85 | 0.90 | 0.90 | -1.44% | 1,829,667 |
| Dec 23, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | 2.67% | 3,238,713 |
| Dec 22, 2025 | 0.97 | 1.02 | 0.89 | 0.89 | 0.89 | 2.91% | 9,445,708 |
| Dec 19, 2025 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | -3.76% | 2,470,867 |
| Dec 18, 2025 | 0.88 | 0.97 | 0.87 | 0.90 | 0.90 | 4.83% | 4,092,057 |
| Dec 17, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -6.63% | 2,624,272 |
| Dec 16, 2025 | 0.82 | 0.95 | 0.82 | 0.92 | 0.92 | 12.10% | 4,700,200 |
| Dec 15, 2025 | 0.90 | 0.93 | 0.79 | 0.82 | 0.82 | -9.49% | 5,563,181 |
| Dec 12, 2025 | 1.02 | 1.07 | 0.89 | 0.91 | 0.91 | -15.07% | 6,405,446 |
| Dec 11, 2025 | 1.08 | 1.11 | 0.90 | 1.07 | 1.07 | -6.14% | 8,789,096 |
| Dec 10, 2025 | 1.07 | 1.28 | 1.03 | 1.14 | 1.14 | 7.55% | 27,348,809 |
| Dec 9, 2025 | 0.84 | 1.18 | 0.84 | 1.06 | 1.06 | 21.42% | 34,450,973 |
| Dec 8, 2025 | 1.04 | 1.05 | 0.85 | 0.87 | 0.87 | -22.05% | 11,095,150 |
| Dec 5, 2025 | 1.22 | 1.44 | 1.10 | 1.12 | 1.12 | -4.27% | 33,726,882 |
| Dec 4, 2025 | 1.38 | 1.46 | 1.12 | 1.17 | 1.17 | -25.00% | 84,157,313 |
| Dec 3, 2025 | 0.76 | 1.70 | 0.71 | 1.56 | 1.56 | 115.89% | 165,114,918 |
| Dec 2, 2025 | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -4.10% | 497,042 |
| Dec 1, 2025 | 0.84 | 0.85 | 0.75 | 0.75 | 0.75 | -10.72% | 717,428 |
| Nov 28, 2025 | 0.92 | 0.95 | 0.83 | 0.84 | 0.84 | -4.41% | 524,661 |
| Nov 26, 2025 | 0.88 | 0.95 | 0.85 | 0.88 | 0.88 | 0.09% | 399,384 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.53% | 165,463 |
| Nov 24, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 3.43% | 269,091 |
| Nov 21, 2025 | 0.90 | 0.94 | 0.82 | 0.88 | 0.88 | -2.79% | 494,327 |
| Nov 20, 2025 | 1.07 | 1.07 | 0.90 | 0.90 | 0.90 | -13.45% | 686,897 |
| Nov 19, 2025 | 1.11 | 1.14 | 1.00 | 1.04 | 1.04 | -7.14% | 424,839 |