Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
1.150
+0.050 (4.55%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.08 | 1.21 | 1.07 | 1.15 | 1.15 | 4.55% | 226,901 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -0.90% | 133,979 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.10 | 1.11 | 1.11 | -12.60% | 416,848 |
| Jun 23, 2026 | 1.21 | 1.30 | 1.21 | 1.27 | 1.27 | -0.78% | 155,378 |
| Jun 22, 2026 | 1.40 | 1.47 | 1.27 | 1.28 | 1.28 | -7.25% | 280,442 |
| Jun 18, 2026 | 1.31 | 1.45 | 1.12 | 1.38 | 1.38 | 5.34% | 643,380 |
| Jun 17, 2026 | 1.38 | 1.43 | 1.31 | 1.31 | 1.31 | -5.07% | 248,636 |
| Jun 16, 2026 | 1.43 | 1.49 | 1.35 | 1.38 | 1.38 | -2.82% | 262,213 |
| Jun 15, 2026 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -0.70% | 202,110 |
| Jun 12, 2026 | 1.48 | 1.51 | 1.42 | 1.43 | 1.43 | -3.38% | 176,678 |
| Jun 11, 2026 | 1.49 | 1.51 | 1.42 | 1.48 | 1.48 | - | 204,875 |
| Jun 10, 2026 | 1.50 | 1.54 | 1.47 | 1.48 | 1.48 | -1.99% | 137,197 |
| Jun 9, 2026 | 1.61 | 1.67 | 1.50 | 1.51 | 1.51 | -6.21% | 168,486 |
| Jun 8, 2026 | 1.59 | 1.67 | 1.55 | 1.61 | 1.61 | 4.55% | 210,584 |
| Jun 5, 2026 | 1.69 | 1.69 | 1.50 | 1.54 | 1.54 | -8.88% | 347,666 |
| Jun 4, 2026 | 1.68 | 1.77 | 1.65 | 1.69 | 1.69 | -2.31% | 284,632 |
| Jun 3, 2026 | 1.80 | 1.80 | 1.65 | 1.73 | 1.73 | -2.26% | 262,824 |
| Jun 2, 2026 | 2.00 | 2.02 | 1.75 | 1.77 | 1.77 | -11.50% | 550,342 |
| Jun 1, 2026 | 1.90 | 2.08 | 1.86 | 2.00 | 2.00 | 11.11% | 972,805 |
| May 29, 2026 | 1.78 | 1.80 | 1.69 | 1.80 | 1.80 | 4.65% | 414,198 |
| May 28, 2026 | 1.70 | 1.74 | 1.65 | 1.72 | 1.72 | 1.78% | 355,278 |
| May 27, 2026 | 1.72 | 1.84 | 1.66 | 1.69 | 1.69 | -0.59% | 525,138 |
| May 26, 2026 | 1.73 | 1.77 | 1.63 | 1.70 | 1.70 | 0.59% | 404,418 |
| May 22, 2026 | 1.77 | 1.90 | 1.68 | 1.69 | 1.69 | -2.87% | 480,911 |
| May 21, 2026 | 1.66 | 1.77 | 1.64 | 1.74 | 1.74 | 5.45% | 313,684 |
| May 20, 2026 | 1.72 | 1.78 | 1.63 | 1.65 | 1.65 | -1.79% | 244,541 |
| May 19, 2026 | 1.67 | 1.95 | 1.59 | 1.68 | 1.68 | 1.20% | 532,783 |
| May 18, 2026 | 1.86 | 1.86 | 1.64 | 1.66 | 1.66 | -9.29% | 216,864 |
| May 15, 2026 | 1.98 | 1.98 | 1.83 | 1.83 | 1.83 | -8.50% | 211,021 |
| May 14, 2026 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | 0.50% | 290,151 |
| May 13, 2026 | 2.00 | 2.13 | 1.94 | 1.99 | 1.99 | -10.36% | 687,562 |
| May 12, 2026 | 2.42 | 2.43 | 2.22 | 2.22 | 2.22 | -7.88% | 189,494 |
| May 11, 2026 | 2.22 | 2.53 | 2.20 | 2.41 | 2.41 | 8.56% | 374,955 |
| May 8, 2026 | 2.27 | 2.29 | 2.20 | 2.22 | 2.22 | -1.33% | 155,739 |
| May 7, 2026 | 2.20 | 2.47 | 2.19 | 2.25 | 2.25 | 2.74% | 472,339 |
| May 6, 2026 | 2.12 | 2.45 | 2.12 | 2.19 | 2.19 | 3.30% | 591,985 |
| May 5, 2026 | 2.20 | 2.24 | 2.12 | 2.12 | 2.12 | -4.50% | 250,369 |
| May 4, 2026 | 2.33 | 2.38 | 2.22 | 2.22 | 2.22 | -5.93% | 328,824 |
| May 1, 2026 | 2.41 | 2.46 | 2.35 | 2.36 | 2.36 | -2.07% | 157,495 |
| Apr 30, 2026 | 2.35 | 2.45 | 2.28 | 2.41 | 2.41 | 3.88% | 278,349 |
| Apr 29, 2026 | 2.73 | 2.75 | 2.29 | 2.32 | 2.32 | -15.64% | 601,448 |
| Apr 28, 2026 | 2.83 | 2.88 | 2.74 | 2.75 | 2.75 | -6.78% | 432,590 |
| Apr 27, 2026 | 3.02 | 3.23 | 2.78 | 2.95 | 2.95 | -3.91% | 1,196,117 |
| Apr 24, 2026 | 3.01 | 3.50 | 2.86 | 3.07 | 3.07 | 0.66% | 1,419,750 |
| Apr 23, 2026 | 2.94 | 3.10 | 2.77 | 3.05 | 3.05 | 4.45% | 868,009 |
| Apr 22, 2026 | 3.01 | 3.11 | 2.83 | 2.92 | 2.92 | -2.67% | 487,000 |
| Apr 21, 2026 | 3.03 | 3.24 | 2.81 | 3.00 | 3.00 | -4.56% | 400,690 |
| Apr 20, 2026 | 3.36 | 3.36 | 3.08 | 3.14 | 3.14 | -3.01% | 265,836 |
| Apr 17, 2026 | 3.36 | 3.64 | 3.21 | 3.24 | 3.24 | -20.26% | 739,479 |
| Apr 16, 2026 | 4.32 | 4.38 | 3.88 | 4.06 | 4.06 | -5.93% | 252,724 |
| Apr 15, 2026 | 4.24 | 4.65 | 4.15 | 4.32 | 4.32 | 1.91% | 698,932 |
| Apr 14, 2026 | 4.00 | 4.39 | 3.70 | 4.24 | 4.24 | 8.63% | 332,373 |
| Apr 13, 2026 | 3.63 | 4.08 | 3.44 | 3.90 | 3.90 | 10.59% | 446,232 |
| Apr 10, 2026 | 3.80 | 3.90 | 3.52 | 3.53 | 3.53 | -6.57% | 164,276 |
| Apr 9, 2026 | 3.92 | 3.92 | 3.76 | 3.78 | 3.78 | -3.20% | 90,543 |
| Apr 8, 2026 | 4.08 | 4.18 | 3.78 | 3.90 | 3.90 | 0.33% | 223,366 |
| Apr 7, 2026 | 4.14 | 4.16 | 3.80 | 3.89 | 3.89 | -6.52% | 111,232 |
| Apr 6, 2026 | 4.10 | 4.17 | 3.94 | 4.16 | 4.16 | 0.39% | 108,272 |
| Apr 2, 2026 | 3.76 | 4.14 | 3.70 | 4.14 | 4.14 | 4.02% | 164,343 |
| Apr 1, 2026 | 4.14 | 4.14 | 3.68 | 3.98 | 3.98 | -0.14% | 227,769 |
| Mar 31, 2026 | 3.88 | 3.99 | 3.73 | 3.99 | 3.99 | 2.78% | 192,956 |
| Mar 30, 2026 | 4.15 | 4.16 | 3.72 | 3.88 | 3.88 | -8.45% | 162,188 |
| Mar 27, 2026 | 4.30 | 4.30 | 3.92 | 4.24 | 4.24 | -1.43% | 195,969 |
| Mar 26, 2026 | 4.56 | 4.58 | 4.02 | 4.30 | 4.30 | -7.23% | 317,408 |
| Mar 25, 2026 | 4.79 | 4.82 | 4.56 | 4.64 | 4.64 | -0.07% | 166,591 |
| Mar 24, 2026 | 4.69 | 4.90 | 4.60 | 4.64 | 4.64 | -2.27% | 191,320 |
| Mar 23, 2026 | 4.80 | 5.03 | 4.58 | 4.75 | 4.75 | -0.65% | 250,220 |
| Mar 20, 2026 | 4.96 | 5.05 | 4.66 | 4.78 | 4.78 | -4.32% | 204,450 |
| Mar 19, 2026 | 4.95 | 5.07 | 4.56 | 5.00 | 5.00 | -4.54% | 343,192 |
| Mar 18, 2026 | 5.46 | 5.46 | 5.05 | 5.23 | 5.23 | -3.81% | 237,900 |
| Mar 17, 2026 | 5.41 | 5.68 | 5.35 | 5.44 | 5.44 | 0.25% | 241,744 |
| Mar 16, 2026 | 5.76 | 5.76 | 5.30 | 5.43 | 5.43 | -3.79% | 441,746 |
| Mar 13, 2026 | 6.24 | 6.24 | 5.59 | 5.64 | 5.64 | -9.17% | 494,123 |
| Mar 12, 2026 | 6.15 | 6.72 | 5.86 | 6.21 | 6.21 | -0.89% | 603,524 |
| Mar 11, 2026 | 6.00 | 6.92 | 5.65 | 6.27 | 6.27 | -23.22% | 2,351,867 |
| Mar 10, 2026 | 5.75 | 9.84 | 5.52 | 8.16 | 8.16 | 42.46% | 8,459,469 |
| Mar 9, 2026 | 5.74 | 5.75 | 5.36 | 5.73 | 5.73 | 1.27% | 159,072 |
| Mar 6, 2026 | 5.76 | 5.92 | 5.58 | 5.66 | 5.66 | -5.67% | 176,158 |
| Mar 5, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 138,588 |
| Mar 4, 2026 | 5.92 | 6.00 | 5.60 | 5.85 | 5.85 | 2.92% | 139,467 |
| Mar 3, 2026 | 6.00 | 6.06 | 5.52 | 5.68 | 5.68 | -7.58% | 302,812 |
| Mar 2, 2026 | 5.97 | 6.32 | 5.84 | 6.15 | 6.15 | 2.76% | 294,815 |
| Feb 27, 2026 | 6.50 | 6.63 | 5.98 | 5.98 | 5.98 | -9.93% | 455,313 |
| Feb 26, 2026 | 6.81 | 6.84 | 6.52 | 6.64 | 6.64 | -3.93% | 287,090 |
| Feb 25, 2026 | 6.92 | 7.36 | 6.66 | 6.91 | 6.91 | 0.43% | 385,467 |
| Feb 24, 2026 | 6.59 | 7.08 | 6.48 | 6.88 | 6.88 | 4.06% | 294,433 |
| Feb 23, 2026 | 7.09 | 7.10 | 6.48 | 6.61 | 6.61 | -5.55% | 224,444 |
| Feb 20, 2026 | 7.20 | 7.33 | 6.65 | 7.00 | 7.00 | 1.71% | 343,554 |
| Feb 19, 2026 | 6.56 | 8.32 | 6.22 | 6.89 | 6.89 | 5.50% | 1,084,422 |
| Feb 18, 2026 | 6.18 | 6.74 | 6.00 | 6.53 | 6.53 | 7.88% | 202,412 |
| Feb 17, 2026 | 6.56 | 6.67 | 6.00 | 6.05 | 6.05 | -7.43% | 280,190 |
| Feb 13, 2026 | 6.96 | 6.96 | 6.40 | 6.54 | 6.54 | -6.80% | 230,993 |
| Feb 12, 2026 | 7.31 | 7.31 | 6.69 | 7.01 | 7.01 | -2.58% | 193,531 |
| Feb 11, 2026 | 7.40 | 7.56 | 6.58 | 7.20 | 7.20 | -1.73% | 321,226 |
| Feb 10, 2026 | 7.88 | 7.93 | 7.28 | 7.32 | 7.32 | -7.65% | 132,004 |
| Feb 9, 2026 | 8.44 | 8.48 | 6.96 | 7.93 | 7.93 | 2.03% | 1,321,804 |
| Feb 6, 2026 | 7.39 | 8.08 | 7.36 | 7.77 | 7.77 | 9.17% | 317,924 |
| Feb 5, 2026 | 7.92 | 8.24 | 7.04 | 7.12 | 7.12 | -13.59% | 390,256 |
| Feb 4, 2026 | 8.64 | 9.04 | 7.94 | 8.24 | 8.24 | -1.90% | 304,031 |
| Feb 3, 2026 | 8.08 | 8.88 | 8.08 | 8.40 | 8.40 | 5.86% | 237,434 |