Nauticus Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.01	0.01	0.01	0.01	-	-	1,500
Sep 25, 2026	0.01	0.01	0.01	0.01	0.01	3.77%	257,727
Sep 24, 2026	0.01	0.01	0.01	0.01	0.01	-17.19%	140,536
Sep 23, 2026	0.01	0.01	0.01	0.01	0.01	3.64%	45,486
Sep 21, 2026	0.01	0.01	0.01	0.01	0.01	1.20%	14,387
Sep 18, 2026	0.01	0.01	0.01	0.01	0.01	1.70%	135
Sep 16, 2026	0.01	0.01	0.01	0.01	0.01	-	15,317
Sep 14, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	17,078
Sep 11, 2026	0.01	0.01	0.01	0.01	0.01	-	79,857
Sep 10, 2026	0.01	0.01	0.01	0.01	0.01	-8.97%	21,539
Sep 9, 2026	0.01	0.02	0.01	0.01	0.01	21.85%	58,086
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	-1.65%	18,625
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	-	11,824
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	-21.94%	25,301
Sep 2, 2026	0.01	0.02	0.01	0.02	0.02	20.16%	79,859
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	-4.44%	80,994
Aug 31, 2026	0.01	0.01	0.01	0.01	0.01	-2.17%	5,055
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	-2.13%	35,891
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	6.82%	27,501
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	16.81%	26,139
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	-13.08%	31,462
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	13.04%	3,240
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	-5.23%	3,643
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-8.76%	13,136
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-2.21%	8,793
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-2.16%	92,497
Aug 17, 2026	0.02	0.02	0.01	0.01	0.01	-10.32%	92,922
Aug 14, 2026	0.01	0.02	0.01	0.02	0.02	26.02%	72,167
Aug 13, 2026	0.01	0.02	0.01	0.01	0.01	-	179,372
Aug 12, 2026	0.02	0.02	0.01	0.01	0.01	-21.66%	42,556
Aug 11, 2026	0.01	0.02	0.01	0.02	0.02	20.77%	172,752
Aug 10, 2026	0.01	0.01	0.01	0.01	0.01	-	122,616
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	-1.52%	26,935
Aug 6, 2026	0.01	0.01	0.01	0.01	0.01	-5.04%	41,717
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	8.59%	42,164
Aug 4, 2026	0.02	0.02	0.01	0.01	0.01	13.27%	88,156
Aug 3, 2026	0.01	0.01	0.01	0.01	0.01	-5.04%	122,348
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