Nauticus Robotics, Inc. - Common stock (KITT)

2.1900
+0.0700 (3.30%)
NASDAQ · Last Trade: May 6th, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nauticus Robotics, Inc. - Common stock (KITT)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20262.122.452.122.19588,5082.19
5/05/20262.202.242.122.12250,2632.12
5/04/20262.332.382.222.22322,9662.22
5/01/20262.412.462.352.36157,4952.36
4/30/20262.352.452.282.41275,4492.41
4/29/20262.732.752.292.32600,6732.32
4/28/20262.832.882.742.75432,2012.75
4/27/20263.023.232.782.951,191,4812.95
4/24/20263.013.502.863.071,419,7503.07
4/23/20262.943.102.773.05861,4083.05
4/22/20263.013.112.832.92485,4132.92
4/21/20263.033.242.813.00396,5713.00
4/20/20260.420.420.390.392,124,2443.14
4/17/20260.420.460.400.415,915,9103.24
4/16/20260.540.550.490.512,017,2204.06
4/15/20260.530.580.520.545,550,3584.32
4/14/20260.500.550.460.532,650,5634.24
4/13/20260.450.510.430.493,568,9543.90
4/10/20260.470.490.440.441,314,2113.53
4/09/20260.490.490.470.47723,0043.78
4/08/20260.510.520.470.491,786,7633.90
4/07/20260.520.520.480.49875,4283.89
4/06/20260.510.520.490.52860,0514.16
4/02/20260.470.520.460.521,314,7464.14
4/01/20260.520.520.460.501,812,5293.98
3/31/20260.490.500.470.501,541,9573.99
3/30/20260.520.520.460.491,297,3643.88
3/27/20260.540.540.490.531,567,7524.24
3/26/20260.570.570.500.542,538,8204.30
3/25/20260.600.600.570.581,318,1714.64
3/24/20260.590.610.580.581,527,2874.64
3/23/20260.600.630.570.591,972,3184.75
3/20/20260.620.630.580.601,635,6094.78
3/19/20260.620.630.570.622,712,0335.00
3/18/20260.680.680.630.651,900,9265.23
3/17/20260.680.710.670.681,898,5785.44
3/16/20260.720.720.660.683,527,4855.43
3/13/20260.780.780.700.703,952,9955.64
3/12/20260.770.840.730.784,810,7876.21
3/11/20260.750.860.710.7818,731,2286.27
3/10/20260.721.230.691.0267,286,0328.16
3/09/20260.720.720.670.721,268,8725.73
3/06/20260.720.740.700.711,409,2715.66
3/05/20260.750.750.710.751,102,5496.00
3/04/20260.740.750.700.731,113,2795.85
3/03/20260.750.760.690.712,398,0405.68
3/02/20260.750.790.730.772,347,4446.15
2/27/20260.810.830.750.753,642,5075.98
2/26/20260.850.850.810.832,276,9776.64
2/25/20260.860.920.830.863,054,4566.91
2/24/20260.820.880.810.862,349,5236.88
2/23/20260.890.890.810.831,792,1026.61
2/20/20260.900.920.830.882,748,4367.00
2/19/20260.821.040.780.868,639,5216.89
2/18/20260.770.840.750.821,601,7036.53
2/17/20260.820.830.750.762,233,1466.05
2/13/20260.870.870.800.821,847,9476.54
2/12/20260.910.910.840.881,542,7097.01
2/11/20260.930.940.820.902,566,4407.20
2/10/20260.980.990.910.921,035,6297.32
2/09/20261.051.060.870.9910,536,8907.93