Nauticus Robotics, Inc. (KITTW)
NASDAQ: KITTW · Real-Time Price · USD · Warrants
0.0262
-0.0007 (-2.60%)
At close: Jun 17, 2026, 4:00 PM EDT
0.0263
+0.0001 (0.38%)
Pre-market: Jun 18, 2026, 7:04 AM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,098 |
| May 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.45% | 212,167 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 89,394 |
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.54% | 79,513 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.75% | 45,415 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -18.88% | 81,583 |
| May 11, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.74% | 15,547 |
| May 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.95% | 59,880 |
| May 7, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 12.62% | 26,474 |
| May 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.01% | 63,196 |
| May 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.56% | 15,186 |
| May 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 8.80% | 51,002 |
| May 1, 2026 | 0.02 | 0.07 | 0.02 | 0.03 | 0.03 | 40.94% | 465,744 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.71% | 19,897 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.91% | 70,588 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.76% | 104,925 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 14.09% | 29,677 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.73% | 362,458 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.44% | 170,856 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.57% | 34,590 |
| Apr 21, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.45% | 154,441 |
| Apr 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.85% | 75,531 |
| Apr 17, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -28.63% | 338,211 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -3.56% | 46,560 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.40% | 84,074 |
| Apr 14, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 23.20% | 11,430 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -18.83% | 25,847 |
| Apr 10, 2026 | 0.07 | 0.08 | 0.05 | 0.06 | 0.06 | -11.75% | 47,419 |
| Apr 9, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 52.07% | 52,535 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.37% | 19,936 |