Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
1.540
-0.150 (-8.88%)
At close: Jun 5, 2026, 4:00 PM EDT
1.550
+0.010 (0.65%)
After-hours: Jun 5, 2026, 7:43 PM EDT
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.69 | 1.69 | 1.50 | 1.54 | 1.54 | -8.88% | 343,434 |
| Jun 4, 2026 | 1.68 | 1.77 | 1.65 | 1.69 | 1.69 | -2.31% | 279,611 |
| Jun 3, 2026 | 1.80 | 1.80 | 1.65 | 1.73 | 1.73 | -2.26% | 255,509 |
| Jun 2, 2026 | 2.00 | 2.02 | 1.75 | 1.77 | 1.77 | -11.50% | 522,039 |
| Jun 1, 2026 | 1.90 | 2.08 | 1.86 | 2.00 | 2.00 | 11.11% | 958,806 |
| May 29, 2026 | 1.78 | 1.80 | 1.69 | 1.80 | 1.80 | 4.65% | 358,639 |
| May 28, 2026 | 1.70 | 1.74 | 1.65 | 1.72 | 1.72 | 1.78% | 291,670 |
| May 27, 2026 | 1.72 | 1.84 | 1.66 | 1.69 | 1.69 | -0.59% | 518,816 |
| May 26, 2026 | 1.73 | 1.77 | 1.63 | 1.70 | 1.70 | 0.59% | 399,343 |
| May 22, 2026 | 1.77 | 1.90 | 1.68 | 1.69 | 1.69 | -2.87% | 447,126 |
| May 21, 2026 | 1.66 | 1.77 | 1.64 | 1.74 | 1.74 | 5.45% | 306,376 |
| May 20, 2026 | 1.72 | 1.78 | 1.63 | 1.65 | 1.65 | -1.79% | 240,328 |
| May 19, 2026 | 1.67 | 1.95 | 1.59 | 1.68 | 1.68 | 1.20% | 526,108 |
| May 18, 2026 | 1.86 | 1.86 | 1.64 | 1.66 | 1.66 | -9.29% | 203,193 |
| 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 |
| Apr 15, 2026 | 4.24 | 4.65 | 4.15 | 4.32 | 4.32 | 1.91% | 698,932 |
| Apr 14, 2026 | 4.00 | 4.39 | 3.70 | 4.24 | 4.24 | 8.63% | 332,373 |
| Apr 13, 2026 | 3.63 | 4.08 | 3.44 | 3.90 | 3.90 | 10.59% | 446,232 |
| Apr 10, 2026 | 3.80 | 3.90 | 3.52 | 3.53 | 3.53 | -6.57% | 164,276 |
| Apr 9, 2026 | 3.92 | 3.92 | 3.76 | 3.78 | 3.78 | -3.20% | 90,543 |
| Apr 8, 2026 | 4.08 | 4.18 | 3.78 | 3.90 | 3.90 | 0.33% | 223,366 |
| Apr 7, 2026 | 4.14 | 4.16 | 3.80 | 3.89 | 3.89 | -6.52% | 111,232 |
| Apr 6, 2026 | 4.10 | 4.17 | 3.94 | 4.16 | 4.16 | 0.39% | 108,272 |
| Apr 2, 2026 | 3.76 | 4.14 | 3.70 | 4.14 | 4.14 | 4.02% | 164,343 |
| Apr 1, 2026 | 4.14 | 4.14 | 3.68 | 3.98 | 3.98 | -0.14% | 227,769 |
| Mar 31, 2026 | 3.88 | 3.99 | 3.73 | 3.99 | 3.99 | 2.78% | 192,956 |
| Mar 30, 2026 | 4.15 | 4.16 | 3.72 | 3.88 | 3.88 | -8.45% | 162,188 |
| Mar 27, 2026 | 4.30 | 4.30 | 3.92 | 4.24 | 4.24 | -1.43% | 195,969 |
| Mar 26, 2026 | 4.56 | 4.58 | 4.02 | 4.30 | 4.30 | -7.23% | 317,408 |