Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.8496
-0.0059 (-0.69%)
At close: Jul 21, 2026, 4:00 PM EDT
0.8666
+0.0170 (2.00%)
After-hours: Jul 21, 2026, 6:20 PM EDT
Nauticus Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 0.88 | 0.88 | 0.83 | 0.85 | 0.85 | -0.69% | 135,043 |
| Jul 20, 2026 | 0.82 | 0.88 | 0.80 | 0.86 | 0.86 | 8.15% | 150,514 |
| Jul 17, 2026 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -4.76% | 282,451 |
| Jul 16, 2026 | 0.81 | 0.85 | 0.76 | 0.83 | 0.83 | 2.78% | 472,802 |
| Jul 15, 2026 | 0.90 | 0.92 | 0.79 | 0.81 | 0.81 | -7.14% | 414,195 |
| Jul 14, 2026 | 0.94 | 0.96 | 0.87 | 0.87 | 0.87 | -9.38% | 290,163 |
| Jul 13, 2026 | 1.05 | 1.05 | 0.93 | 0.96 | 0.96 | -8.55% | 259,497 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 194,206 |
| Jul 9, 2026 | 1.05 | 1.07 | 0.98 | 1.07 | 1.07 | 2.88% | 160,682 |
| Jul 8, 2026 | 1.08 | 1.11 | 0.98 | 1.04 | 1.04 | -4.59% | 341,881 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.04 | 1.09 | 1.09 | -0.91% | 274,354 |
| Jul 6, 2026 | 1.15 | 1.16 | 1.08 | 1.10 | 1.10 | -2.65% | 292,023 |
| Jul 2, 2026 | 1.25 | 1.28 | 1.11 | 1.13 | 1.13 | -7.38% | 286,455 |
| Jul 1, 2026 | 1.25 | 1.30 | 1.14 | 1.22 | 1.22 | -0.81% | 278,296 |
| Jun 30, 2026 | 1.21 | 1.31 | 1.19 | 1.23 | 1.23 | 0.82% | 286,155 |
| Jun 29, 2026 | 1.15 | 1.25 | 1.14 | 1.22 | 1.22 | 6.09% | 157,650 |
| 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 |
| 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 |