Nauticus Robotics, Inc. (KITT)
NASDAQ: KITT · Real-Time Price · USD
2.750
-0.200 (-6.78%)
At close: Apr 28, 2026, 4:00 PM EDT
2.800
+0.050 (1.82%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Nauticus Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.83 | 2.88 | 2.74 | 2.75 | 2.75 | -6.78% | 426,750 |
| Apr 27, 2026 | 3.02 | 3.23 | 2.78 | 2.95 | 2.95 | -3.91% | 1,179,674 |
| Apr 24, 2026 | 3.01 | 3.50 | 2.86 | 3.07 | 3.07 | 0.66% | 1,405,321 |
| Apr 23, 2026 | 2.94 | 3.10 | 2.77 | 3.05 | 3.05 | 4.45% | 843,138 |
| Apr 22, 2026 | 3.01 | 3.11 | 2.83 | 2.92 | 2.92 | -2.67% | 480,257 |
| Apr 21, 2026 | 3.03 | 3.24 | 2.81 | 3.00 | 3.00 | -4.55% | 387,855 |
| Apr 20, 2026 | 3.36 | 3.36 | 3.08 | 3.14 | 3.14 | -3.02% | 259,498 |
| Apr 17, 2026 | 3.36 | 3.64 | 3.21 | 3.24 | 3.24 | -20.25% | 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 | 8.64% | 332,373 |
| Apr 13, 2026 | 3.63 | 4.08 | 3.44 | 3.90 | 3.90 | 10.57% | 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 | -6.51% | 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 | -0.15% | 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 | -8.44% | 162,188 |
| Mar 27, 2026 | 4.30 | 4.30 | 3.92 | 4.24 | 4.24 | -1.44% | 195,969 |
| Mar 26, 2026 | 4.56 | 4.58 | 4.02 | 4.30 | 4.30 | -7.22% | 317,408 |
| Mar 25, 2026 | 4.79 | 4.82 | 4.56 | 4.64 | 4.64 | -0.06% | 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 | -4.55% | 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 | 0.26% | 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 | -9.18% | 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 | -23.21% | 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 | 2.57% | 138,588 |
| Mar 4, 2026 | 5.92 | 6.00 | 5.60 | 5.85 | 5.85 | 2.90% | 139,467 |
| Mar 3, 2026 | 6.00 | 6.06 | 5.52 | 5.68 | 5.68 | -7.57% | 302,812 |
| Mar 2, 2026 | 5.97 | 6.32 | 5.84 | 6.15 | 6.15 | 2.74% | 294,815 |
| Feb 27, 2026 | 6.50 | 6.63 | 5.98 | 5.98 | 5.98 | -9.92% | 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 | 0.44% | 385,467 |
| Feb 24, 2026 | 6.59 | 7.08 | 6.48 | 6.88 | 6.88 | 4.07% | 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 | 1.70% | 343,554 |
| Feb 19, 2026 | 6.56 | 8.32 | 6.22 | 6.89 | 6.89 | 5.52% | 1,084,422 |
| Feb 18, 2026 | 6.18 | 6.74 | 6.00 | 6.53 | 6.53 | 7.87% | 202,412 |
| Feb 17, 2026 | 6.56 | 6.67 | 6.00 | 6.05 | 6.05 | -7.42% | 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 | -1.72% | 321,226 |
| Feb 10, 2026 | 7.88 | 7.93 | 7.28 | 7.32 | 7.32 | -7.64% | 132,004 |
| Feb 9, 2026 | 8.44 | 8.48 | 6.96 | 7.93 | 7.93 | 2.02% | 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 |
| Feb 2, 2026 | 8.24 | 8.32 | 7.56 | 7.94 | 7.94 | -5.54% | 327,670 |
| Jan 30, 2026 | 8.56 | 8.92 | 8.24 | 8.40 | 8.40 | -0.94% | 297,552 |
| Jan 29, 2026 | 9.44 | 9.44 | 8.16 | 8.48 | 8.48 | -10.17% | 596,395 |
| Jan 28, 2026 | 10.80 | 11.36 | 9.28 | 9.44 | 9.44 | -13.24% | 701,632 |
| Jan 27, 2026 | 9.28 | 10.88 | 8.40 | 10.88 | 10.88 | 7.09% | 1,310,844 |
| Jan 26, 2026 | 7.64 | 10.80 | 7.56 | 10.16 | 10.16 | 40.08% | 4,159,463 |
| Jan 23, 2026 | 7.60 | 7.64 | 7.20 | 7.25 | 7.25 | -6.50% | 285,955 |
| Jan 22, 2026 | 7.50 | 8.24 | 7.37 | 7.76 | 7.76 | 6.52% | 571,212 |
| Jan 21, 2026 | 7.28 | 7.60 | 7.14 | 7.28 | 7.28 | 1.03% | 398,558 |
| Jan 20, 2026 | 7.65 | 7.90 | 7.20 | 7.21 | 7.21 | -14.19% | 456,761 |
| Jan 16, 2026 | 7.77 | 8.96 | 7.76 | 8.40 | 8.40 | 8.14% | 614,355 |
| Jan 15, 2026 | 8.16 | 8.48 | 7.60 | 7.77 | 7.77 | -3.86% | 516,790 |
| Jan 14, 2026 | 7.32 | 8.48 | 7.25 | 8.08 | 8.08 | 13.48% | 803,914 |
| Jan 13, 2026 | 7.17 | 7.28 | 6.62 | 7.12 | 7.12 | -0.75% | 507,332 |
| Jan 12, 2026 | 7.14 | 7.40 | 6.88 | 7.17 | 7.17 | 0.53% | 229,732 |
| Jan 9, 2026 | 7.72 | 7.72 | 7.08 | 7.14 | 7.14 | -8.03% | 344,485 |
| Jan 8, 2026 | 7.20 | 7.98 | 7.12 | 7.76 | 7.76 | 9.57% | 721,914 |
| Jan 7, 2026 | 8.16 | 8.24 | 7.06 | 7.08 | 7.08 | -16.50% | 499,679 |
| Jan 6, 2026 | 8.32 | 8.80 | 7.60 | 8.48 | 8.48 | 6.00% | 590,177 |
| Jan 5, 2026 | 7.28 | 8.08 | 6.99 | 8.00 | 8.00 | 12.15% | 501,012 |
| Jan 2, 2026 | 6.22 | 7.44 | 6.22 | 7.13 | 7.13 | 16.17% | 364,218 |
| Dec 31, 2025 | 6.08 | 6.14 | 5.54 | 6.14 | 6.14 | 0.49% | 377,891 |
| Dec 30, 2025 | 6.40 | 6.51 | 6.00 | 6.11 | 6.11 | -2.58% | 214,990 |
| Dec 29, 2025 | 7.18 | 7.32 | 6.24 | 6.27 | 6.27 | -12.89% | 394,161 |
| Dec 26, 2025 | 7.26 | 7.32 | 6.90 | 7.20 | 7.20 | -0.53% | 247,475 |
| Dec 24, 2025 | 7.25 | 7.34 | 6.80 | 7.24 | 7.24 | -1.43% | 233,967 |
| Dec 23, 2025 | 7.44 | 7.56 | 7.20 | 7.34 | 7.34 | 2.67% | 416,933 |
| Dec 22, 2025 | 7.79 | 8.16 | 7.15 | 7.15 | 7.15 | 2.91% | 1,190,613 |
| Dec 19, 2025 | 7.28 | 7.43 | 6.88 | 6.95 | 6.95 | -3.75% | 318,027 |
| Dec 18, 2025 | 7.04 | 7.74 | 6.99 | 7.22 | 7.22 | 4.83% | 516,081 |
| Dec 17, 2025 | 7.40 | 7.44 | 6.80 | 6.89 | 6.89 | -6.63% | 328,034 |
| Dec 16, 2025 | 6.58 | 7.57 | 6.58 | 7.38 | 7.38 | 12.10% | 587,525 |
| Dec 15, 2025 | 7.19 | 7.43 | 6.32 | 6.58 | 6.58 | -9.48% | 695,397 |
| Dec 12, 2025 | 8.16 | 8.56 | 7.12 | 7.27 | 7.27 | -15.07% | 800,680 |
| Dec 11, 2025 | 8.64 | 8.88 | 7.20 | 8.56 | 8.56 | -6.14% | 1,098,637 |
| Dec 10, 2025 | 8.56 | 10.24 | 8.24 | 9.12 | 9.12 | 7.55% | 3,418,601 |
| Dec 9, 2025 | 6.76 | 9.44 | 6.76 | 8.48 | 8.48 | 21.42% | 4,306,371 |
| Dec 8, 2025 | 8.32 | 8.40 | 6.80 | 6.98 | 6.98 | -22.05% | 1,386,893 |
| Dec 5, 2025 | 9.76 | 11.52 | 8.80 | 8.96 | 8.96 | -4.27% | 4,215,860 |
| Dec 4, 2025 | 11.04 | 11.68 | 8.96 | 9.36 | 9.36 | -25.00% | 10,519,664 |
| Dec 3, 2025 | 6.08 | 13.60 | 5.70 | 12.48 | 12.48 | 115.88% | 20,639,364 |