Nauticus Robotics, Inc. (KITT)

Nauticus Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.78	0.78	0.70	0.71	0.71	-9.17%	3,894,237
Mar 12, 2026	0.77	0.84	0.73	0.78	0.78	-0.89%	4,745,957
Mar 11, 2026	0.75	0.86	0.71	0.78	0.78	-23.22%	18,513,691
Mar 10, 2026	0.72	1.23	0.69	1.02	1.02	42.46%	61,060,889
Mar 9, 2026	0.72	0.72	0.67	0.72	0.72	1.27%	1,266,762
Mar 6, 2026	0.72	0.74	0.70	0.71	0.71	-5.67%	1,364,656
Mar 5, 2026	0.75	0.75	0.71	0.75	0.75	2.56%	1,048,430
Mar 4, 2026	0.74	0.75	0.70	0.73	0.73	2.92%	1,100,918
Mar 3, 2026	0.75	0.76	0.69	0.71	0.71	-7.58%	2,367,137
Mar 2, 2026	0.75	0.79	0.73	0.77	0.77	2.76%	2,308,196
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
Jan 21, 2026	0.91	0.95	0.89	0.91	0.91	1.03%	3,188,471
Jan 20, 2026	0.96	0.99	0.90	0.90	0.90	-14.19%	3,654,092
Jan 16, 2026	0.97	1.12	0.97	1.05	1.05	8.14%	4,914,847
Jan 15, 2026	1.02	1.06	0.95	0.97	0.97	-3.86%	4,134,323
Jan 14, 2026	0.91	1.06	0.91	1.01	1.01	13.48%	6,431,315
Jan 13, 2026	0.90	0.91	0.83	0.89	0.89	-0.75%	4,058,658
Jan 12, 2026	0.89	0.93	0.86	0.90	0.90	0.53%	1,837,860
Jan 9, 2026	0.97	0.97	0.89	0.89	0.89	-8.03%	2,755,885
Jan 8, 2026	0.90	1.00	0.89	0.97	0.97	9.58%	5,775,314
Jan 7, 2026	1.02	1.03	0.88	0.89	0.89	-16.50%	3,997,433
Jan 6, 2026	1.04	1.10	0.95	1.06	1.06	6.00%	4,721,423
Jan 5, 2026	0.91	1.01	0.87	1.00	1.00	12.16%	4,008,099
Jan 2, 2026	0.78	0.93	0.78	0.89	0.89	16.17%	2,913,748
Dec 31, 2025	0.76	0.77	0.69	0.77	0.77	0.48%	3,023,132

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.