Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
1.490
-0.010 (-0.67%)
At close: Oct 29, 2026, 4:00 PM EDT
1.430
-0.060 (-4.03%)
Pre-market: Oct 30, 2026, 7:44 AM EDT
Nauticus Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.47 | 1.53 | 1.35 | 1.49 | 1.49 | -0.67% | 28,958 |
| Oct 28, 2026 | 1.39 | 1.57 | 1.39 | 1.50 | 1.50 | 7.91% | 140,945 |
| Oct 27, 2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 6.11% | 44,854 |
| Oct 26, 2026 | 1.30 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 55,438 |
| Oct 23, 2026 | 1.30 | 1.32 | 1.22 | 1.25 | 1.25 | -3.85% | 66,736 |
| Oct 22, 2026 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -2.26% | 35,450 |
| Oct 21, 2026 | 1.33 | 1.39 | 1.32 | 1.33 | 1.33 | - | 29,262 |
| Oct 20, 2026 | 1.31 | 1.40 | 1.30 | 1.33 | 1.33 | 4.72% | 64,749 |
| Oct 19, 2026 | 1.26 | 1.32 | 1.23 | 1.27 | 1.27 | 1.60% | 42,362 |
| Oct 16, 2026 | 1.28 | 1.32 | 1.24 | 1.25 | 1.25 | -1.57% | 51,912 |
| Oct 15, 2026 | 1.25 | 1.31 | 1.21 | 1.27 | 1.27 | -0.78% | 95,587 |
| Oct 14, 2026 | 1.30 | 1.36 | 1.26 | 1.28 | 1.28 | -4.48% | 71,544 |
| Oct 13, 2026 | 1.32 | 1.35 | 1.26 | 1.34 | 1.34 | -1.47% | 107,982 |
| Oct 12, 2026 | 1.48 | 1.54 | 1.34 | 1.36 | 1.36 | -8.11% | 221,846 |
| Oct 9, 2026 | 1.49 | 1.59 | 1.46 | 1.48 | 1.48 | -0.67% | 94,712 |
| Oct 8, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -3.25% | 58,360 |
| Oct 7, 2026 | 1.51 | 1.62 | 1.48 | 1.54 | 1.54 | - | 122,512 |
| Oct 6, 2026 | 1.48 | 1.57 | 1.44 | 1.54 | 1.54 | 4.05% | 171,737 |
| Oct 5, 2026 | 1.52 | 1.52 | 1.38 | 1.48 | 1.48 | -2.63% | 225,077 |
| Oct 2, 2026 | 1.56 | 1.62 | 1.45 | 1.52 | 1.52 | -3.80% | 275,178 |
| Oct 1, 2026 | 1.95 | 1.95 | 1.55 | 1.58 | 1.58 | -17.28% | 582,246 |
| Sep 30, 2026 | 1.86 | 1.97 | 1.82 | 1.91 | 1.91 | 2.69% | 210,566 |
| Sep 29, 2026 | 1.83 | 1.94 | 1.72 | 1.86 | 1.86 | 2.76% | 312,507 |
| Sep 28, 2026 | 2.03 | 2.08 | 1.73 | 1.81 | 1.81 | -21.98% | 922,963 |
| Sep 25, 2026 | 3.23 | 3.24 | 2.18 | 2.32 | 2.32 | -21.33% | 11,784,144 |
| Sep 24, 2026 | 3.13 | 3.24 | 2.89 | 2.95 | 2.95 | -6.13% | 124,803 |
| Sep 23, 2026 | 3.60 | 3.60 | 3.12 | 3.14 | 3.14 | -16.34% | 195,596 |
| Sep 22, 2026 | 3.72 | 3.90 | 3.69 | 3.76 | 3.76 | 1.56% | 37,965 |
| Sep 21, 2026 | 3.99 | 3.99 | 3.65 | 3.70 | 3.70 | -3.51% | 47,211 |
| Sep 18, 2026 | 3.82 | 4.03 | 3.76 | 3.83 | 3.83 | 2.47% | 58,014 |
| Sep 17, 2026 | 3.84 | 3.90 | 3.68 | 3.74 | 3.74 | -1.02% | 34,449 |
| Sep 16, 2026 | 3.70 | 3.84 | 3.60 | 3.78 | 3.78 | 3.01% | 38,097 |
| Sep 15, 2026 | 3.76 | 3.79 | 3.61 | 3.67 | 3.67 | -2.75% | 36,444 |
| Sep 14, 2026 | 3.96 | 3.96 | 3.75 | 3.77 | 3.77 | -4.22% | 53,549 |
| Sep 11, 2026 | 3.78 | 3.96 | 3.76 | 3.94 | 3.94 | 1.91% | 39,800 |
| Sep 10, 2026 | 4.02 | 4.13 | 3.81 | 3.86 | 3.86 | -7.87% | 73,068 |
| Sep 9, 2026 | 4.28 | 4.28 | 4.02 | 4.19 | 4.19 | 1.61% | 184,706 |
| Sep 8, 2026 | 3.90 | 4.19 | 3.90 | 4.13 | 4.13 | 6.39% | 100,311 |
| Sep 4, 2026 | 4.18 | 4.27 | 3.84 | 3.88 | 3.88 | -6.29% | 95,690 |
| Sep 3, 2026 | 4.16 | 4.35 | 3.97 | 4.14 | 4.14 | -6.48% | 185,293 |
| Sep 2, 2026 | 4.85 | 4.86 | 4.22 | 4.43 | 4.43 | -7.31% | 1,844,523 |
| Sep 1, 2026 | 4.90 | 4.98 | 4.70 | 4.78 | 4.78 | -1.86% | 2,307,557 |
| Aug 31, 2026 | 4.92 | 5.05 | 4.70 | 4.87 | 4.87 | 1.77% | 24,707 |
| Aug 28, 2026 | 4.83 | 4.99 | 4.62 | 4.78 | 4.78 | -0.38% | 32,301 |
| Aug 27, 2026 | 4.98 | 5.05 | 4.75 | 4.80 | 4.80 | -1.23% | 50,032 |
| Aug 26, 2026 | 5.11 | 5.22 | 4.74 | 4.86 | 4.86 | -2.34% | 54,285 |
| Aug 25, 2026 | 4.98 | 5.04 | 4.79 | 4.98 | 4.98 | 1.13% | 35,383 |
| Aug 24, 2026 | 5.28 | 5.32 | 4.89 | 4.92 | 4.92 | -6.63% | 33,011 |
| Aug 21, 2026 | 5.30 | 5.57 | 5.16 | 5.27 | 5.27 | 2.12% | 58,492 |
| Aug 20, 2026 | 5.06 | 5.23 | 4.99 | 5.16 | 5.16 | -0.07% | 22,597 |