Nauticus Robotics, Inc. KITT
NASDAQ · United States · Producer Manufacturing
$1.58-0.33 (-17.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.58 | -17.28% | $1.95 | $1.95 | $1.55 | 575.70K |
| 2026-09-30 | $1.91 | +2.69% | $1.86 | $1.97 | $1.82 | 209.70K |
| 2026-09-29 | $1.86 | +2.76% | $1.83 | $1.94 | $1.72 | 310.70K |
| 2026-09-28 | $1.81 | -21.98% | $2.03 | $2.08 | $1.73 | 914.10K |
| 2026-09-25 | $2.32 | -21.41% | $3.23 | $3.24 | $2.18 | 11.78M |
| 2026-09-24 | $2.95 | -6.11% | $3.13 | $3.24 | $2.89 | 124.80K |
| 2026-09-23 | $3.14 | -16.29% | $3.60 | $3.60 | $3.12 | 194.02K |
| 2026-09-22 | $3.76 | +1.62% | $3.72 | $3.90 | $3.69 | 37.42K |
| 2026-09-21 | $3.70 | -3.60% | $3.99 | $3.99 | $3.65 | 47.22K |
| 2026-09-18 | $3.83 | +2.57% | $3.82 | $4.03 | $3.76 | 57.73K |
| 2026-09-17 | $3.74 | -1.11% | $3.84 | $3.90 | $3.68 | 34.33K |
| 2026-09-16 | $3.78 | +3.11% | $3.70 | $3.84 | $3.60 | 37.75K |
| 2026-09-15 | $3.67 | -2.86% | $3.76 | $3.79 | $3.61 | 35.00K |
| 2026-09-14 | $3.77 | -4.12% | $3.96 | $3.96 | $3.75 | 53.55K |
| 2026-09-11 | $3.94 | +1.86% | $3.78 | $3.96 | $3.76 | 39.08K |
| 2026-09-10 | $3.86 | -7.87% | $4.02 | $4.13 | $3.81 | 73.07K |
| 2026-09-09 | $4.19 | +1.60% | $4.28 | $4.28 | $4.02 | 184.70K |
| 2026-09-08 | $4.13 | +6.34% | $3.90 | $4.19 | $3.90 | 98.85K |
| 2026-09-04 | $3.88 | -6.23% | $4.18 | $4.27 | $3.84 | 95.68K |
| 2026-09-03 | $4.14 | -6.50% | $4.16 | $4.35 | $3.97 | 185.30K |
| 2026-09-02 | $4.43 | -7.29% | $4.85 | $4.86 | $4.22 | 1.84M |
| 2026-09-01 | $4.78 | -1.85% | $4.90 | $4.98 | $4.70 | 2.31M |
| 2026-08-31 | $4.87 | +1.76% | $4.92 | $5.05 | $4.70 | 24.52K |
| 2026-08-28 | $4.78 | -0.38% | $4.83 | $4.99 | $4.62 | 32.28K |
| 2026-08-27 | $4.80 | -1.23% | $4.98 | $5.05 | $4.75 | 49.55K |
| 2026-08-26 | $4.86 | -2.29% | $5.11 | $5.22 | $4.74 | 54.25K |
| 2026-08-25 | $4.97 | +1.10% | $4.99 | $5.04 | $4.79 | 35.35K |
| 2026-08-24 | $4.92 | -6.61% | $5.28 | $5.32 | $4.90 | 32.18K |
| 2026-08-21 | $5.27 | +2.09% | $5.30 | $5.57 | $5.16 | 58.47K |
| 2026-08-20 | $5.16 | -0.12% | $5.06 | $5.23 | $4.99 | 22.60K |
| 2026-08-19 | $5.17 | -1.71% | $5.40 | $5.60 | $4.97 | 56.43K |
| 2026-08-18 | $5.26 | -8.08% | $5.87 | $6.00 | $5.11 | 43.15K |
| 2026-08-17 | $5.72 | +4.38% | $5.58 | $5.97 | $5.46 | 58.48K |
| 2026-08-14 | $5.48 | -11.36% | $6.36 | $6.36 | $5.34 | 58.07K |
| 2026-08-13 | $6.18 | -15.57% | $6.78 | $6.78 | $6.00 | 62.45K |
| 2026-08-12 | $7.32 | +3.39% | $7.20 | $7.59 | $7.02 | 88.67K |
| 2026-08-11 | $7.08 | +0.85% | $6.96 | $7.62 | $6.93 | 38.85K |
| 2026-08-10 | $7.02 | +8.33% | $6.60 | $7.14 | $6.43 | 49.50K |
| 2026-08-07 | $6.48 | +0.93% | $6.48 | $6.90 | $6.06 | 40.98K |
| 2026-08-06 | $6.42 | +5.94% | $6.00 | $6.48 | $5.94 | 37.60K |
| 2026-08-05 | $6.06 | -6.48% | $6.66 | $6.66 | $6.00 | 39.33K |
| 2026-08-04 | $6.48 | +10.77% | $5.94 | $6.54 | $5.44 | 189.27K |
| 2026-08-03 | $5.85 | +11.68% | $5.40 | $6.36 | $5.32 | 68.50K |
| 2026-07-31 | $5.24 | +5.31% | $5.12 | $5.39 | $4.92 | 28.10K |
| 2026-07-30 | $4.97 | +7.38% | $4.74 | $4.98 | $4.73 | 16.77K |
| 2026-07-29 | $4.63 | -11.26% | $5.17 | $5.22 | $4.52 | 37.27K |
| 2026-07-28 | $5.22 | +8.89% | $4.80 | $5.40 | $4.50 | 74.27K |
| 2026-07-27 | $4.79 | +3.77% | $4.62 | $4.82 | $4.53 | 13.98K |
| 2026-07-24 | $4.62 | +0.39% | $4.65 | $4.78 | $4.54 | 10.50K |
| 2026-07-23 | $4.60 | -6.00% | $4.98 | $4.98 | $4.60 | 18.00K |
| 2026-07-22 | $4.90 | -4.00% | $5.10 | $5.28 | $4.74 | 23.93K |
| 2026-07-21 | $5.10 | -0.70% | $5.28 | $5.29 | $4.95 | 22.55K |
| 2026-07-20 | $5.14 | +8.22% | $4.92 | $5.28 | $4.80 | 26.13K |
| 2026-07-17 | $4.75 | -4.81% | $4.80 | $4.94 | $4.62 | 47.38K |
| 2026-07-16 | $4.99 | +2.85% | $4.86 | $5.10 | $4.56 | 79.88K |
| 2026-07-15 | $4.85 | -7.13% | $5.40 | $5.52 | $4.72 | 69.92K |
| 2026-07-14 | $5.22 | -9.38% | $5.64 | $5.75 | $5.22 | 52.33K |
| 2026-07-13 | $5.76 | -8.57% | $6.30 | $6.30 | $5.55 | 43.93K |
| 2026-07-10 | $6.30 | -1.87% | $6.48 | $6.48 | $6.12 | 32.47K |
| 2026-07-09 | $6.42 | +2.88% | $6.30 | $6.42 | $5.88 | 27.03K |
| 2026-07-08 | $6.24 | -4.59% | $6.48 | $6.66 | $5.88 | 57.03K |
| 2026-07-07 | $6.54 | -0.91% | $6.60 | $6.60 | $6.21 | 46.50K |
| 2026-07-06 | $6.60 | -2.65% | $6.90 | $6.96 | $6.47 | 48.87K |
| 2026-07-02 | $6.78 | -7.38% | $7.50 | $7.68 | $6.66 | 48.90K |
| 2026-07-01 | $7.32 | -0.81% | $7.50 | $7.80 | $6.84 | 47.42K |
| 2026-06-30 | $7.38 | +0.82% | $7.26 | $7.86 | $7.14 | 47.90K |
| 2026-06-29 | $7.32 | +6.09% | $6.90 | $7.50 | $6.84 | 26.35K |
| 2026-06-26 | $6.90 | +4.55% | $6.48 | $7.26 | $6.42 | 38.02K |
| 2026-06-25 | $6.60 | -0.90% | $6.84 | $6.84 | $6.30 | 22.57K |
| 2026-06-24 | $6.66 | -12.60% | $7.56 | $7.56 | $6.60 | 69.47K |
| 2026-06-23 | $7.62 | -0.78% | $7.26 | $7.80 | $7.26 | 25.90K |
| 2026-06-22 | $7.68 | -7.25% | $8.40 | $8.82 | $7.62 | 46.73K |
| 2026-06-18 | $8.28 | +5.34% | $7.86 | $8.70 | $6.72 | 107.23K |
| 2026-06-17 | $7.86 | -5.07% | $8.28 | $8.58 | $7.86 | 41.43K |
| 2026-06-16 | $8.28 | -2.82% | $8.58 | $8.91 | $8.10 | 43.70K |
| 2026-06-15 | $8.52 | -0.70% | $9.06 | $9.06 | $8.52 | 33.20K |
| 2026-06-12 | $8.58 | -3.38% | $8.88 | $9.03 | $8.52 | 28.78K |
| 2026-06-11 | $8.88 | 0.00% | $8.94 | $9.06 | $8.52 | 34.15K |
| 2026-06-10 | $8.88 | -1.99% | $9.00 | $9.22 | $8.82 | 22.87K |
| 2026-06-09 | $9.06 | -6.21% | $9.66 | $10.02 | $8.97 | 28.08K |
| 2026-06-08 | $9.66 | +4.55% | $9.54 | $10.02 | $9.30 | 35.10K |
| 2026-06-05 | $9.24 | -8.88% | $10.14 | $10.14 | $9.00 | 57.95K |
| 2026-06-04 | $10.14 | -2.31% | $10.08 | $10.62 | $9.90 | 47.43K |
| 2026-06-03 | $10.38 | -2.26% | $10.80 | $10.80 | $9.90 | 43.80K |
| 2026-06-02 | $10.62 | -11.50% | $12.00 | $12.12 | $10.50 | 91.72K |
| 2026-06-01 | $12.00 | +11.11% | $11.40 | $12.48 | $11.16 | 162.13K |
| 2026-05-29 | $10.80 | +4.65% | $10.68 | $10.80 | $10.14 | 69.03K |
| 2026-05-28 | $10.32 | +1.78% | $10.20 | $10.43 | $9.90 | 58.78K |
| 2026-05-27 | $10.14 | -0.59% | $10.32 | $11.04 | $9.96 | 86.58K |
| 2026-05-26 | $10.20 | +0.59% | $10.38 | $10.62 | $9.78 | 67.20K |