Skip to main content
Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
0.687
-0.020 (-2.83%)
Mar 9, 2026, 2:45 PM EDT - Market open

Nauticus Robotics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.720.720.670.68--3.83%820,700
Mar 6, 20260.720.740.700.710.71-5.67%1,364,656
Mar 5, 20260.750.750.710.750.752.56%1,048,430
Mar 4, 20260.740.750.700.730.732.92%1,100,918
Mar 3, 20260.750.760.690.710.71-7.58%2,367,137
Mar 2, 20260.750.790.730.770.772.76%2,308,196
Feb 27, 20260.810.830.750.750.75-9.93%3,642,504
Feb 26, 20260.850.860.820.830.83-3.93%2,296,721
Feb 25, 20260.870.920.830.860.860.43%3,083,736
Feb 24, 20260.820.880.810.860.864.06%2,355,465
Feb 23, 20260.890.890.810.830.83-5.55%1,795,559
Feb 20, 20260.900.920.830.880.881.71%2,748,436
Feb 19, 20260.821.040.780.860.865.50%8,675,382
Feb 18, 20260.770.840.750.820.827.88%1,619,300
Feb 17, 20260.820.830.750.760.76-7.43%2,241,525
Feb 13, 20260.870.870.800.820.82-6.80%1,847,947
Feb 12, 20260.910.910.840.880.88-2.58%1,548,250
Feb 11, 20260.930.940.820.900.90-1.73%2,569,813
Feb 10, 20260.980.990.910.920.92-7.65%1,056,038
Feb 9, 20261.061.060.870.990.992.03%10,574,439
Feb 6, 20260.921.010.920.970.979.17%2,543,395
Feb 5, 20260.991.030.880.890.89-13.59%3,122,052
Feb 4, 20261.081.130.991.031.03-1.90%2,432,253
Feb 3, 20261.011.111.011.051.055.86%1,899,476
Feb 2, 20261.031.040.950.990.99-5.53%2,621,365
Jan 30, 20261.071.121.031.051.05-0.94%2,380,418
Jan 29, 20261.181.181.021.061.06-10.17%4,771,161
Jan 28, 20261.351.421.161.181.18-13.24%5,613,062
Jan 27, 20261.161.361.051.361.367.09%10,486,755
Jan 26, 20260.961.350.951.271.2740.08%33,275,706
Jan 23, 20260.950.960.900.910.91-6.50%2,287,645
Jan 22, 20260.941.030.920.970.976.51%4,569,696
Jan 21, 20260.910.950.890.910.911.03%3,188,471
Jan 20, 20260.960.990.900.900.90-14.19%3,654,092
Jan 16, 20260.971.120.971.051.058.14%4,914,847
Jan 15, 20261.021.060.950.970.97-3.86%4,134,323
Jan 14, 20260.911.060.911.011.0113.48%6,431,315
Jan 13, 20260.900.910.830.890.89-0.75%4,058,658
Jan 12, 20260.890.930.860.900.900.53%1,837,860
Jan 9, 20260.970.970.890.890.89-8.03%2,755,885
Jan 8, 20260.901.000.890.970.979.58%5,775,314
Jan 7, 20261.021.030.880.890.89-16.50%3,997,433
Jan 6, 20261.041.100.951.061.066.00%4,721,423
Jan 5, 20260.911.010.871.001.0012.16%4,008,099
Jan 2, 20260.780.930.780.890.8916.17%2,913,748
Dec 31, 20250.760.770.690.770.770.48%3,023,132
Dec 30, 20250.800.810.750.760.76-2.58%1,719,920
Dec 29, 20250.900.920.780.780.78-12.89%3,153,295
Dec 26, 20250.910.920.860.900.90-0.52%1,979,807
Dec 24, 20250.910.920.850.900.90-1.44%1,871,739
Dec 23, 20250.930.940.900.920.922.67%3,335,467
Dec 22, 20250.971.020.890.890.892.91%9,524,910
Dec 19, 20250.910.930.860.870.87-3.76%2,544,220
Dec 18, 20250.880.970.870.900.904.83%4,128,654
Dec 17, 20250.930.930.850.860.86-6.63%2,624,272
Dec 16, 20250.820.950.820.920.9212.10%4,700,200
Dec 15, 20250.900.930.790.820.82-9.49%5,563,181
Dec 12, 20251.021.070.890.910.91-15.07%6,405,446
Dec 11, 20251.081.110.901.071.07-6.14%8,789,096
Dec 10, 20251.071.281.031.141.147.55%27,348,809
Dec 9, 20250.841.180.841.061.0621.42%34,450,973
Dec 8, 20251.041.050.850.870.87-22.05%11,095,150
Dec 5, 20251.221.441.101.121.12-4.27%33,726,882
Dec 4, 20251.381.461.121.171.17-25.00%84,157,313
Dec 3, 20250.761.700.711.561.56115.89%165,114,918
Dec 2, 20250.750.770.710.720.72-4.10%497,042
Dec 1, 20250.840.850.750.750.75-10.72%717,428
Nov 28, 20250.920.950.830.840.84-4.41%524,661
Nov 26, 20250.880.950.850.880.880.09%399,384
Nov 25, 20250.900.900.860.880.88-2.53%165,463
Nov 24, 20250.880.930.880.910.913.43%269,091
Nov 21, 20250.900.940.820.880.88-2.79%494,327
Nov 20, 20251.071.070.900.900.90-13.45%686,897
Nov 19, 20251.111.141.001.041.04-7.14%424,839
Nov 18, 20251.091.131.051.121.12-356,669
Nov 17, 20251.281.311.091.121.12-14.50%779,161
Nov 14, 20251.351.391.211.311.31-8.39%672,358
Nov 13, 20251.471.561.431.431.43-5.30%601,691
Nov 12, 20251.391.571.391.511.518.63%1,267,005
Nov 11, 20251.401.441.371.391.39-2.11%145,813
Nov 10, 20251.451.451.371.421.42-265,309
Nov 7, 20251.361.441.241.421.421.43%683,236
Nov 6, 20251.531.541.331.401.40-7.89%620,355
Nov 5, 20251.461.541.441.521.524.11%502,744
Nov 4, 20251.481.631.421.461.46-1.35%876,762
Nov 3, 20251.621.631.471.481.48-10.30%1,194,058
Oct 31, 20251.671.671.571.651.65-1.20%701,654
Oct 30, 20251.631.721.561.671.67-3.75%1,005,526
Oct 29, 20251.801.901.651.741.74-5.71%1,974,379
Oct 28, 20251.931.981.801.841.84-8.46%3,410,884
Oct 27, 20253.163.431.952.012.0114.20%88,335,222
Oct 24, 20252.012.041.761.761.76-12.66%945,943
Oct 23, 20252.642.671.732.022.02-24.53%2,152,688
Oct 22, 20252.912.952.602.672.67-9.18%521,037
Oct 21, 20253.053.052.912.942.94-2.97%240,470
Oct 20, 20252.973.062.953.033.035.57%317,853
Oct 17, 20252.912.952.792.872.87-2.71%518,858
Oct 16, 20253.283.402.912.952.95-7.23%728,922
Oct 15, 20253.283.513.113.183.18-0.31%870,722
Oct 14, 20252.983.252.923.193.194.59%477,718