Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.9550
+0.0150 (1.60%)
At close: Apr 17, 2025, 4:00 PM
0.9431
-0.0119 (-1.25%)
After-hours: Apr 17, 2025, 4:49 PM EDT
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 1.12 | 1.18 | 1.06 | 1.10 | 1.10 | -2.65% | 2,599,011 |
| Feb 25, 2025 | 1.11 | 1.18 | 1.03 | 1.13 | 1.13 | 1.80% | 2,235,474 |
| Feb 24, 2025 | 1.25 | 1.26 | 1.07 | 1.11 | 1.11 | -13.95% | 3,600,660 |
| Feb 21, 2025 | 1.36 | 1.47 | 1.28 | 1.29 | 1.29 | 5.74% | 6,978,448 |
| Feb 20, 2025 | 1.34 | 1.35 | 1.22 | 1.22 | 1.22 | -10.29% | 3,212,715 |
| Feb 19, 2025 | 1.47 | 1.47 | 1.29 | 1.36 | 1.36 | -6.21% | 4,483,501 |
| Feb 18, 2025 | 1.55 | 1.58 | 1.44 | 1.45 | 1.45 | -7.64% | 3,028,183 |
| Feb 14, 2025 | 1.64 | 1.65 | 1.51 | 1.57 | 1.57 | -6.55% | 4,524,579 |
| Feb 13, 2025 | 1.66 | 1.69 | 1.60 | 1.68 | 1.68 | 1.82% | 3,733,647 |
| Feb 12, 2025 | 1.59 | 1.68 | 1.55 | 1.65 | 1.65 | 2.48% | 2,812,507 |
| Feb 11, 2025 | 1.69 | 1.72 | 1.59 | 1.61 | 1.61 | -7.47% | 4,263,416 |
| Feb 10, 2025 | 1.63 | 1.87 | 1.50 | 1.74 | 1.74 | 6.75% | 10,384,269 |
| Feb 7, 2025 | 1.79 | 1.79 | 1.56 | 1.63 | 1.63 | - | 7,566,139 |
| Feb 6, 2025 | 1.55 | 1.77 | 1.54 | 1.63 | 1.63 | 5.16% | 8,361,255 |