Nauticus Robotics, Inc. KITT
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$1,58-0,33 (-%17,28)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |