Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
1.830
-0.170 (-8.50%)
At close: May 15, 2026, 4:00 PM EDT
1.840
+0.010 (0.55%)
Pre-market: May 18, 2026, 6:11 AM EDT
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.98 | 1.98 | 1.83 | 1.83 | 1.83 | -8.50% | 202,951 |
| May 14, 2026 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | 0.50% | 264,484 |
| May 13, 2026 | 2.00 | 2.13 | 1.94 | 1.99 | 1.99 | -10.36% | 678,573 |
| May 12, 2026 | 2.42 | 2.43 | 2.22 | 2.22 | 2.22 | -7.88% | 179,562 |
| May 11, 2026 | 2.22 | 2.53 | 2.20 | 2.41 | 2.41 | 8.56% | 368,501 |
| May 8, 2026 | 2.27 | 2.29 | 2.20 | 2.22 | 2.22 | -1.33% | 154,004 |
| May 7, 2026 | 2.20 | 2.47 | 2.19 | 2.25 | 2.25 | 2.74% | 468,018 |
| May 6, 2026 | 2.12 | 2.45 | 2.12 | 2.19 | 2.19 | 3.30% | 576,143 |
| May 5, 2026 | 2.20 | 2.24 | 2.12 | 2.12 | 2.12 | -4.50% | 244,313 |
| May 4, 2026 | 2.33 | 2.38 | 2.22 | 2.22 | 2.22 | -5.93% | 315,492 |
| May 1, 2026 | 2.41 | 2.46 | 2.35 | 2.36 | 2.36 | -2.07% | 154,105 |
| Apr 30, 2026 | 2.35 | 2.45 | 2.28 | 2.41 | 2.41 | 3.88% | 267,454 |
| Apr 29, 2026 | 2.73 | 2.75 | 2.29 | 2.32 | 2.32 | -15.64% | 590,673 |
| Apr 28, 2026 | 2.83 | 2.88 | 2.74 | 2.75 | 2.75 | -6.78% | 426,795 |
| Apr 27, 2026 | 3.02 | 3.23 | 2.78 | 2.95 | 2.95 | -3.91% | 1,181,635 |
| Apr 24, 2026 | 3.01 | 3.50 | 2.86 | 3.07 | 3.07 | 0.66% | 1,405,324 |
| Apr 23, 2026 | 2.94 | 3.10 | 2.77 | 3.05 | 3.05 | 4.45% | 845,033 |
| Apr 22, 2026 | 3.01 | 3.11 | 2.83 | 2.92 | 2.92 | -2.67% | 480,401 |
| Apr 21, 2026 | 3.03 | 3.24 | 2.81 | 3.00 | 3.00 | -4.55% | 387,858 |
| Apr 20, 2026 | 3.36 | 3.36 | 3.08 | 3.14 | 3.14 | -3.02% | 265,836 |
| Apr 17, 2026 | 3.36 | 3.64 | 3.21 | 3.24 | 3.24 | -20.25% | 739,479 |
| Apr 16, 2026 | 4.32 | 4.38 | 3.88 | 4.06 | 4.06 | -5.93% | 252,725 |
| 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 | 8.64% | 332,374 |
| Apr 13, 2026 | 3.63 | 4.08 | 3.44 | 3.90 | 3.90 | 10.57% | 446,233 |
| 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 | -6.51% | 111,232 |
| Apr 6, 2026 | 4.10 | 4.17 | 3.94 | 4.16 | 4.16 | 0.39% | 108,273 |
| 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 | -0.15% | 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 | -8.44% | 162,189 |
| Mar 27, 2026 | 4.30 | 4.30 | 3.92 | 4.24 | 4.24 | -1.44% | 195,969 |
| Mar 26, 2026 | 4.56 | 4.58 | 4.02 | 4.30 | 4.30 | -7.22% | 317,409 |
| Mar 25, 2026 | 4.79 | 4.82 | 4.56 | 4.64 | 4.64 | -0.06% | 166,591 |
| Mar 24, 2026 | 4.69 | 4.90 | 4.60 | 4.64 | 4.64 | -2.27% | 191,320 |
| Mar 23, 2026 | 4.80 | 5.03 | 4.58 | 4.75 | 4.75 | -0.65% | 250,220 |
| Mar 20, 2026 | 4.96 | 5.05 | 4.66 | 4.78 | 4.78 | -4.32% | 204,451 |
| Mar 19, 2026 | 4.95 | 5.07 | 4.56 | 5.00 | 5.00 | -4.55% | 343,193 |
| Mar 18, 2026 | 5.46 | 5.46 | 5.05 | 5.23 | 5.23 | -3.81% | 237,900 |
| Mar 17, 2026 | 5.41 | 5.68 | 5.35 | 5.44 | 5.44 | 0.26% | 241,745 |
| Mar 16, 2026 | 5.76 | 5.76 | 5.30 | 5.43 | 5.43 | -3.79% | 441,747 |
| Mar 13, 2026 | 6.24 | 6.24 | 5.59 | 5.64 | 5.64 | -9.18% | 494,124 |
| Mar 12, 2026 | 6.15 | 6.72 | 5.86 | 6.21 | 6.21 | -0.89% | 603,524 |
| Mar 11, 2026 | 6.00 | 6.92 | 5.65 | 6.27 | 6.27 | -23.21% | 2,351,867 |
| Mar 10, 2026 | 5.75 | 9.84 | 5.52 | 8.16 | 8.16 | 42.46% | 8,459,470 |
| Mar 9, 2026 | 5.74 | 5.75 | 5.36 | 5.73 | 5.73 | 1.27% | 159,072 |
| Mar 6, 2026 | 5.76 | 5.92 | 5.58 | 5.66 | 5.66 | -5.67% | 176,159 |