Nauticus Robotics, Inc. - Common stock (KITT)
1.3800
+0.0700 (5.34%)
NASDAQ· Last Trade: Jun 21st, 7:07 AM EDT
Historical Prices For Nauticus Robotics, Inc. - Common stock (KITT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 1.31 | 1.45 | 1.12 | 1.38 | 643,381 | 1.38 |
| 6/17/2026 | 1.38 | 1.43 | 1.31 | 1.31 | 248,031 | 1.31 |
| 6/16/2026 | 1.43 | 1.49 | 1.35 | 1.38 | 258,206 | 1.38 |
| 6/15/2026 | 1.51 | 1.51 | 1.42 | 1.42 | 199,897 | 1.42 |
| 6/12/2026 | 1.48 | 1.50 | 1.42 | 1.43 | 176,678 | 1.43 |
| 6/10/2026 | 1.50 | 1.54 | 1.47 | 1.48 | 137,198 | 1.48 |
| 6/09/2026 | 1.61 | 1.67 | 1.50 | 1.51 | 168,236 | 1.51 |
| 6/08/2026 | 1.59 | 1.67 | 1.55 | 1.61 | 209,400 | 1.61 |
| 6/05/2026 | 1.69 | 1.69 | 1.50 | 1.54 | 347,667 | 1.54 |
| 6/04/2026 | 1.68 | 1.77 | 1.65 | 1.69 | 284,480 | 1.69 |
| 6/03/2026 | 1.80 | 1.80 | 1.65 | 1.73 | 260,121 | 1.73 |
| 6/02/2026 | 2.00 | 2.02 | 1.75 | 1.77 | 537,434 | 1.77 |
| 6/01/2026 | 1.90 | 2.08 | 1.86 | 2.00 | 972,200 | 2.00 |
| 5/29/2026 | 1.78 | 1.80 | 1.69 | 1.80 | 414,199 | 1.80 |
| 5/28/2026 | 1.70 | 1.74 | 1.65 | 1.72 | 353,905 | 1.72 |
| 5/27/2026 | 1.72 | 1.84 | 1.66 | 1.69 | 524,292 | 1.69 |
| 5/26/2026 | 1.73 | 1.77 | 1.63 | 1.70 | 404,058 | 1.70 |
| 5/22/2026 | 1.77 | 1.90 | 1.68 | 1.69 | 480,913 | 1.69 |
| 5/21/2026 | 1.66 | 1.77 | 1.64 | 1.74 | 312,486 | 1.74 |
| 5/20/2026 | 1.72 | 1.78 | 1.63 | 1.65 | 243,833 | 1.65 |
| 5/19/2026 | 1.67 | 1.95 | 1.59 | 1.68 | 532,510 | 1.68 |
| 5/18/2026 | 1.86 | 1.86 | 1.64 | 1.66 | 215,684 | 1.66 |
| 5/15/2026 | 1.98 | 1.98 | 1.83 | 1.83 | 211,050 | 1.83 |
| 5/14/2026 | 2.00 | 2.05 | 1.97 | 2.00 | 288,995 | 2.00 |
| 5/13/2026 | 2.00 | 2.09 | 1.94 | 1.99 | 686,790 | 1.99 |
| 5/12/2026 | 2.42 | 2.43 | 2.22 | 2.22 | 188,116 | 2.22 |
| 5/11/2026 | 2.22 | 2.53 | 2.20 | 2.41 | 374,598 | 2.41 |
| 5/08/2026 | 2.27 | 2.29 | 2.20 | 2.22 | 155,739 | 2.22 |
| 5/07/2026 | 2.20 | 2.47 | 2.19 | 2.25 | 470,348 | 2.25 |
| 5/06/2026 | 2.12 | 2.45 | 2.12 | 2.19 | 588,508 | 2.19 |
| 5/05/2026 | 2.20 | 2.24 | 2.12 | 2.12 | 250,263 | 2.12 |
| 5/04/2026 | 2.33 | 2.38 | 2.22 | 2.22 | 322,966 | 2.22 |
| 5/01/2026 | 2.41 | 2.46 | 2.35 | 2.36 | 157,495 | 2.36 |
| 4/30/2026 | 2.35 | 2.45 | 2.28 | 2.41 | 275,449 | 2.41 |
| 4/29/2026 | 2.73 | 2.75 | 2.29 | 2.32 | 600,673 | 2.32 |
| 4/28/2026 | 2.83 | 2.88 | 2.74 | 2.75 | 432,201 | 2.75 |
| 4/27/2026 | 3.02 | 3.23 | 2.78 | 2.95 | 1,191,481 | 2.95 |
| 4/24/2026 | 3.01 | 3.50 | 2.86 | 3.07 | 1,419,750 | 3.07 |
| 4/23/2026 | 2.94 | 3.10 | 2.77 | 3.05 | 861,408 | 3.05 |
| 4/22/2026 | 3.01 | 3.11 | 2.83 | 2.92 | 485,413 | 2.92 |
| 4/21/2026 | 3.03 | 3.24 | 2.81 | 3.00 | 396,571 | 3.00 |
| 4/20/2026 | 0.42 | 0.42 | 0.39 | 0.39 | 2,124,244 | 3.14 |
| 4/17/2026 | 0.42 | 0.46 | 0.40 | 0.41 | 5,915,910 | 3.24 |
| 4/16/2026 | 0.54 | 0.55 | 0.49 | 0.51 | 2,017,220 | 4.06 |
| 4/15/2026 | 0.53 | 0.58 | 0.52 | 0.54 | 5,550,358 | 4.32 |
| 4/14/2026 | 0.50 | 0.55 | 0.46 | 0.53 | 2,650,563 | 4.24 |
| 4/13/2026 | 0.45 | 0.51 | 0.43 | 0.49 | 3,568,954 | 3.90 |
| 4/10/2026 | 0.47 | 0.49 | 0.44 | 0.44 | 1,314,211 | 3.53 |
| 4/09/2026 | 0.49 | 0.49 | 0.47 | 0.47 | 723,004 | 3.78 |
| 4/08/2026 | 0.51 | 0.52 | 0.47 | 0.49 | 1,786,763 | 3.90 |
| 4/07/2026 | 0.52 | 0.52 | 0.48 | 0.49 | 875,428 | 3.89 |
| 4/06/2026 | 0.51 | 0.52 | 0.49 | 0.52 | 860,051 | 4.16 |
| 4/02/2026 | 0.47 | 0.52 | 0.46 | 0.52 | 1,314,746 | 4.14 |
| 4/01/2026 | 0.52 | 0.52 | 0.46 | 0.50 | 1,812,529 | 3.98 |
| 3/31/2026 | 0.49 | 0.50 | 0.47 | 0.50 | 1,541,957 | 3.99 |
| 3/30/2026 | 0.52 | 0.52 | 0.46 | 0.49 | 1,297,364 | 3.88 |
| 3/27/2026 | 0.54 | 0.54 | 0.49 | 0.53 | 1,567,752 | 4.24 |
| 3/26/2026 | 0.57 | 0.57 | 0.50 | 0.54 | 2,538,820 | 4.30 |
| 3/25/2026 | 0.60 | 0.60 | 0.57 | 0.58 | 1,318,171 | 4.64 |
| 3/24/2026 | 0.59 | 0.61 | 0.58 | 0.58 | 1,527,287 | 4.64 |
| 3/23/2026 | 0.60 | 0.63 | 0.57 | 0.59 | 1,972,318 | 4.75 |