Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
1.150
+0.050 (4.55%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.08 | 1.21 | 1.07 | 1.15 | 1.15 | 4.55% | 226,901 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -0.90% | 133,979 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.10 | 1.11 | 1.11 | -12.60% | 416,848 |
| Jun 23, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | -0.78% | 155,378 |
| Jun 22, 2026 | 1.40 | 1.47 | 1.27 | 1.28 | 1.28 | -7.25% | 280,442 |
| Jun 18, 2026 | 1.31 | 1.45 | 1.12 | 1.38 | 1.38 | 5.34% | 643,380 |
| Jun 17, 2026 | 1.38 | 1.43 | 1.31 | 1.31 | 1.31 | -5.07% | 248,636 |
| Jun 16, 2026 | 1.43 | 1.49 | 1.35 | 1.38 | 1.38 | -2.82% | 262,213 |
| Jun 15, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -0.70% | 202,110 |
| Jun 12, 2026 | 1.48 | 1.51 | 1.42 | 1.43 | 1.43 | -3.38% | 176,678 |
| Jun 11, 2026 | 1.49 | 1.51 | 1.42 | 1.48 | 1.48 | - | 204,875 |
| Jun 10, 2026 | 1.50 | 1.54 | 1.47 | 1.48 | 1.48 | -1.99% | 137,197 |
| Jun 9, 2026 | 1.61 | 1.67 | 1.50 | 1.51 | 1.51 | -6.21% | 168,486 |
| Jun 8, 2026 | 1.59 | 1.67 | 1.55 | 1.61 | 1.61 | 4.55% | 210,584 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.50 | 1.54 | 1.54 | -8.88% | 347,666 |
| Jun 4, 2026 | 1.68 | 1.77 | 1.65 | 1.69 | 1.69 | -2.31% | 284,632 |
| Jun 3, 2026 | 1.80 | 1.80 | 1.65 | 1.73 | 1.73 | -2.26% | 262,824 |
| Jun 2, 2026 | 2.00 | 2.02 | 1.75 | 1.77 | 1.77 | -11.50% | 550,342 |
| Jun 1, 2026 | 1.90 | 2.08 | 1.86 | 2.00 | 2.00 | 11.11% | 972,805 |
| May 29, 2026 | 1.78 | 1.80 | 1.69 | 1.80 | 1.80 | 4.65% | 414,198 |
| May 28, 2026 | 1.70 | 1.74 | 1.65 | 1.72 | 1.72 | 1.78% | 355,278 |
| May 27, 2026 | 1.72 | 1.84 | 1.66 | 1.69 | 1.69 | -0.59% | 525,138 |
| May 26, 2026 | 1.73 | 1.77 | 1.63 | 1.70 | 1.70 | 0.59% | 404,418 |
| May 22, 2026 | 1.77 | 1.90 | 1.68 | 1.69 | 1.69 | -2.87% | 480,911 |
| May 21, 2026 | 1.66 | 1.77 | 1.64 | 1.74 | 1.74 | 5.45% | 313,684 |
| May 20, 2026 | 1.72 | 1.78 | 1.63 | 1.65 | 1.65 | -1.79% | 244,541 |
| May 19, 2026 | 1.67 | 1.95 | 1.59 | 1.68 | 1.68 | 1.20% | 532,783 |
| May 18, 2026 | 1.86 | 1.86 | 1.64 | 1.66 | 1.66 | -9.29% | 216,864 |
| May 15, 2026 | 1.98 | 1.98 | 1.83 | 1.83 | 1.83 | -8.50% | 211,021 |
| May 14, 2026 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | 0.50% | 290,151 |
| May 13, 2026 | 2.00 | 2.13 | 1.94 | 1.99 | 1.99 | -10.36% | 687,562 |
| May 12, 2026 | 2.42 | 2.43 | 2.22 | 2.22 | 2.22 | -7.88% | 189,494 |
| May 11, 2026 | 2.22 | 2.53 | 2.20 | 2.41 | 2.41 | 8.56% | 374,955 |
| May 8, 2026 | 2.27 | 2.29 | 2.20 | 2.22 | 2.22 | -1.33% | 155,739 |
| May 7, 2026 | 2.20 | 2.47 | 2.19 | 2.25 | 2.25 | 2.74% | 472,339 |
| May 6, 2026 | 2.12 | 2.45 | 2.12 | 2.19 | 2.19 | 3.30% | 591,985 |
| May 5, 2026 | 2.20 | 2.24 | 2.12 | 2.12 | 2.12 | -4.50% | 250,369 |
| May 4, 2026 | 2.33 | 2.38 | 2.22 | 2.22 | 2.22 | -5.93% | 328,824 |
| May 1, 2026 | 2.41 | 2.46 | 2.35 | 2.36 | 2.36 | -2.07% | 157,495 |
| Apr 30, 2026 | 2.35 | 2.45 | 2.28 | 2.41 | 2.41 | 3.88% | 278,349 |
| Apr 29, 2026 | 2.73 | 2.75 | 2.29 | 2.32 | 2.32 | -15.64% | 601,448 |
| Apr 28, 2026 | 2.83 | 2.88 | 2.74 | 2.75 | 2.75 | -6.78% | 432,590 |
| Apr 27, 2026 | 3.02 | 3.23 | 2.78 | 2.95 | 2.95 | -3.91% | 1,196,117 |
| Apr 24, 2026 | 3.01 | 3.50 | 2.86 | 3.07 | 3.07 | 0.66% | 1,419,750 |
| Apr 23, 2026 | 2.94 | 3.10 | 2.77 | 3.05 | 3.05 | 4.45% | 868,009 |
| Apr 22, 2026 | 3.01 | 3.11 | 2.83 | 2.92 | 2.92 | -2.67% | 487,000 |
| Apr 21, 2026 | 3.03 | 3.24 | 2.81 | 3.00 | 3.00 | -4.56% | 400,690 |
| Apr 20, 2026 | 3.36 | 3.36 | 3.08 | 3.14 | 3.14 | -3.01% | 265,836 |
| Apr 17, 2026 | 3.36 | 3.64 | 3.21 | 3.24 | 3.24 | -20.26% | 739,479 |
| Apr 16, 2026 | 4.32 | 4.38 | 3.88 | 4.06 | 4.06 | -5.93% | 252,724 |