Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.7970
-0.0030 (-0.38%)
At close: Aug 28, 2026, 4:00 PM EDT
0.8100
+0.0130 (1.63%)
After-hours: Aug 28, 2026, 7:02 PM EDT
Nauticus Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.80 | 0.83 | 0.77 | 0.80 | 0.80 | -0.38% | 193,418 |
| Aug 27, 2026 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | -1.23% | 295,265 |
| Aug 26, 2026 | 0.85 | 0.87 | 0.79 | 0.81 | 0.81 | -2.34% | 325,125 |
| Aug 25, 2026 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | 1.13% | 211,701 |
| Aug 24, 2026 | 0.88 | 0.89 | 0.82 | 0.82 | 0.82 | -6.63% | 192,304 |
| Aug 21, 2026 | 0.88 | 0.93 | 0.86 | 0.88 | 0.88 | 2.12% | 326,574 |
| Aug 20, 2026 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | -0.07% | 135,585 |
| 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 |
| Jul 9, 2026 | 1.05 | 1.07 | 0.98 | 1.07 | 1.07 | 2.88% | 162,525 |
| Jul 8, 2026 | 1.08 | 1.11 | 0.98 | 1.04 | 1.04 | -4.59% | 342,244 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | -0.91% | 279,036 |
| Jul 6, 2026 | 1.15 | 1.16 | 1.08 | 1.10 | 1.10 | -2.65% | 293,206 |
| Jul 2, 2026 | 1.25 | 1.28 | 1.11 | 1.13 | 1.13 | -7.38% | 293,409 |
| Jul 1, 2026 | 1.25 | 1.30 | 1.14 | 1.22 | 1.22 | -0.81% | 284,497 |
| Jun 30, 2026 | 1.21 | 1.31 | 1.19 | 1.23 | 1.23 | 0.82% | 287,445 |
| Jun 29, 2026 | 1.15 | 1.25 | 1.14 | 1.22 | 1.22 | 6.09% | 158,118 |
| Jun 26, 2026 | 1.08 | 1.21 | 1.07 | 1.15 | 1.15 | 4.55% | 228,123 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -0.90% | 135,596 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.10 | 1.11 | 1.11 | -12.60% | 417,196 |
| 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 |