Nauticus Robotics, Inc. (KITT)

NASDAQ: KITT · Real-Time Price · USD

0.6387

+0.0154 (2.47%)

At close: Sep 18, 2026, 4:00 PM EDT

0.6485

+0.0098 (1.53%)

After-hours: Sep 18, 2026, 7:58 PM EDT

Nauticus Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.64	0.67	0.63	0.64	0.64	2.47%	342,230
Sep 17, 2026	0.64	0.65	0.61	0.62	0.62	-1.02%	205,722
Sep 16, 2026	0.62	0.64	0.60	0.63	0.63	3.01%	226,552
Sep 15, 2026	0.63	0.63	0.60	0.61	0.61	-2.75%	218,665
Sep 14, 2026	0.66	0.66	0.62	0.63	0.63	-4.22%	321,297
Sep 11, 2026	0.63	0.66	0.63	0.66	0.66	1.91%	238,802
Sep 10, 2026	0.67	0.69	0.64	0.64	0.64	-7.87%	438,411
Sep 9, 2026	0.71	0.71	0.67	0.70	0.70	1.61%	1,108,240
Sep 8, 2026	0.65	0.70	0.65	0.69	0.69	6.39%	601,869
Sep 4, 2026	0.70	0.71	0.64	0.65	0.65	-6.29%	574,140
Sep 3, 2026	0.69	0.73	0.66	0.69	0.69	-6.48%	1,111,762
Sep 2, 2026	0.81	0.81	0.70	0.74	0.74	-7.31%	11,067,139
Sep 1, 2026	0.82	0.83	0.78	0.80	0.80	-1.86%	13,845,345
Aug 31, 2026	0.82	0.84	0.78	0.81	0.81	1.77%	148,245
Aug 28, 2026	0.80	0.83	0.77	0.80	0.80	-0.38%	193,809
Aug 27, 2026	0.83	0.84	0.79	0.80	0.80	-1.23%	300,194
Aug 26, 2026	0.85	0.87	0.79	0.81	0.81	-2.34%	325,714
Aug 25, 2026	0.83	0.84	0.80	0.83	0.83	1.13%	212,303
Aug 24, 2026	0.88	0.89	0.82	0.82	0.82	-6.63%	198,067
Aug 21, 2026	0.88	0.93	0.86	0.88	0.88	2.12%	350,954
Aug 20, 2026	0.84	0.87	0.83	0.86	0.86	-0.07%	135,586
Aug 19, 2026	0.90	0.93	0.83	0.86	0.86	-1.77%	338,603
Aug 18, 2026	0.98	1.00	0.85	0.88	0.88	-8.07%	259,098
Aug 17, 2026	0.93	0.99	0.91	0.95	0.95	4.41%	350,881
Aug 14, 2026	1.06	1.06	0.89	0.91	0.91	-11.38%	348,431
Aug 13, 2026	1.13	1.13	1.00	1.03	1.03	-15.57%	374,728
Aug 12, 2026	1.20	1.27	1.17	1.22	1.22	3.39%	532,001
Aug 11, 2026	1.16	1.27	1.16	1.18	1.18	0.85%	233,094
Aug 10, 2026	1.10	1.19	1.07	1.17	1.17	8.33%	296,968
Aug 7, 2026	1.08	1.15	1.01	1.08	1.08	0.93%	245,942
Aug 6, 2026	1.00	1.08	0.99	1.07	1.07	5.94%	225,633
Aug 5, 2026	1.11	1.11	1.00	1.01	1.01	-6.48%	236,388
Aug 4, 2026	0.99	1.09	0.91	1.08	1.08	10.80%	1,135,621
Aug 3, 2026	0.90	1.06	0.89	0.97	0.97	11.68%	411,431
Jul 31, 2026	0.85	0.90	0.82	0.87	0.87	5.27%	168,633
Jul 30, 2026	0.79	0.83	0.79	0.83	0.83	7.34%	104,613
Jul 29, 2026	0.86	0.87	0.75	0.77	0.77	-11.20%	223,636
Jul 28, 2026	0.80	0.90	0.75	0.87	0.87	8.83%	453,000
Jul 27, 2026	0.77	0.80	0.75	0.80	0.80	3.81%	88,672
Jul 24, 2026	0.78	0.80	0.76	0.77	0.77	0.43%	62,990
Jul 23, 2026	0.83	0.83	0.77	0.77	0.77	-6.00%	108,309
Jul 22, 2026	0.85	0.88	0.79	0.82	0.82	-4.01%	143,800
Jul 21, 2026	0.88	0.88	0.83	0.85	0.85	-0.69%	135,303
Jul 20, 2026	0.82	0.88	0.80	0.86	0.86	8.15%	156,822
Jul 17, 2026	0.80	0.82	0.77	0.79	0.79	-4.76%	284,290
Jul 16, 2026	0.81	0.85	0.76	0.83	0.83	2.78%	479,340
Jul 15, 2026	0.90	0.92	0.79	0.81	0.81	-7.14%	419,457
Jul 14, 2026	0.94	0.96	0.87	0.87	0.87	-9.38%	313,972
Jul 13, 2026	1.05	1.05	0.93	0.96	0.96	-8.55%	263,632
Jul 10, 2026	1.08	1.08	1.02	1.05	1.05	-1.87%	194,797