Nauticus Robotics, Inc. (KITTW)
NASDAQ: KITTW · Real-Time Price · USD · Warrants
0.0119
-0.0013 (-9.85%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.85% | 7,394 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.32% | 14,848 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.82% | 42,823 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.88% | 39,106 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.38% | 10,323 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.83% | 15,777 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.70% | 454,848 |
| Jul 22, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.08% | 276,284 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.56% | 119,644 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.02% | 84,019 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.18% | 174,676 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.27% | 75,237 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.79% | 101,343 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.98% | 94,029 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.74% | 15,065 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.29% | 9,815 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.90% | 9,205 |
| Jul 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.33% | 81,363 |
| Jul 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.79% | 326,275 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.92% | 33,523 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.14% | 1,525 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 15.65% | 90,657 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 68,873 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.60% | 40,076 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.92% | 28,470 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.12% | 27,007 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.69% | 10,528 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.42% | 79,695 |
| Jun 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.04% | 162,217 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.49% | 50,008 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.60% | 34,435 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.60% | 61,486 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.49% | 75,125 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.87% | 29,307 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.70% | 234,687 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.76% | 17,461 |
| Jun 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -9.27% | 54,084 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.96% | 16,918 |
| Jun 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -11.07% | 88,235 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.39% | 58,323 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.20% | 17,010 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.66% | 234,467 |
| Jun 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.78% | 91,273 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.86% | 86,915 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.21% | 11,025 |
| May 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.43% | 140,492 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 8,770 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.37% | 25,730 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.79% | 19,441 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.10% | 16,330 |