Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.6607
-0.2440 (-26.97%)
Sep 2, 2025, 12:28 PM - Market open
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.74 | 0.77 | 0.68 | 0.69 | - | -23.48% | 6,013,698 |
| Aug 29, 2025 | 0.94 | 0.98 | 0.88 | 0.90 | 0.90 | -1.88% | 2,298,090 |
| Aug 28, 2025 | 0.99 | 1.03 | 0.89 | 0.92 | 0.92 | -5.26% | 3,608,495 |
| Aug 27, 2025 | 0.95 | 1.15 | 0.92 | 0.97 | 0.97 | 1.81% | 11,211,875 |
| Aug 26, 2025 | 0.90 | 0.97 | 0.84 | 0.96 | 0.96 | 9.18% | 4,294,964 |
| Aug 25, 2025 | 0.82 | 0.91 | 0.82 | 0.88 | 0.88 | 7.20% | 2,041,865 |
| Aug 22, 2025 | 0.80 | 0.84 | 0.79 | 0.82 | 0.82 | 3.43% | 1,122,842 |
| Aug 21, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 1.74% | 470,675 |
| Aug 20, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -1.93% | 1,051,566 |
| Aug 19, 2025 | 0.85 | 0.86 | 0.79 | 0.79 | 0.79 | -6.82% | 1,683,444 |
| Aug 18, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.35% | 926,052 |
| Aug 15, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -2.50% | 827,838 |
| Aug 14, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 2.16% | 751,476 |
| Aug 13, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | 0.09% | 1,331,748 |
| Aug 12, 2025 | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -7.80% | 3,829,170 |
| Aug 11, 2025 | 0.91 | 1.00 | 0.90 | 0.94 | 0.94 | 1.11% | 1,836,138 |
| Aug 8, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 2.95% | 1,100,555 |
| Aug 7, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -1.99% | 1,310,103 |
| Aug 6, 2025 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -4.07% | 900,626 |
| Aug 5, 2025 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -1.04% | 757,617 |
| Aug 4, 2025 | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 5.10% | 795,814 |
| Aug 1, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.88% | 1,009,816 |
| Jul 31, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -0.03% | 783,884 |
| Jul 30, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 1.47% | 876,988 |
| Jul 29, 2025 | 0.99 | 1.00 | 0.91 | 0.92 | 0.92 | -6.13% | 2,559,731 |
| Jul 28, 2025 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -2.48% | 1,115,021 |
| Jul 25, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | - | 1,386,166 |
| Jul 24, 2025 | 1.07 | 1.09 | 1.00 | 1.01 | 1.01 | -7.34% | 3,479,697 |
| Jul 23, 2025 | 1.02 | 1.15 | 1.00 | 1.09 | 1.09 | 9.00% | 2,450,253 |
| Jul 22, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 2,112,374 |
| Jul 21, 2025 | 1.17 | 1.17 | 1.04 | 1.04 | 1.04 | -9.57% | 2,516,516 |
| Jul 18, 2025 | 1.11 | 1.15 | 1.06 | 1.15 | 1.15 | 5.50% | 2,232,891 |
| Jul 17, 2025 | 1.14 | 1.21 | 0.99 | 1.09 | 1.09 | -4.39% | 4,512,642 |
| Jul 16, 2025 | 0.99 | 1.15 | 0.99 | 1.14 | 1.14 | 15.17% | 4,920,699 |
| 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 |