Nauticus Robotics Inc.

0.98
-0.08 (-7.55%)
At close: Mar 27, 2025, 3:59 PM
1.02
3.78%
Pre-market: Mar 28, 2025, 05:24 AM EDT

KITT Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 1.09 1.09 0.98 0.99 -0.07 -6.60% 1,567,044
Mar 26, 2025 1.16 1.16 1.03 1.06 -0.07 -6.19% 1,522,007
Mar 25, 2025 1.19 1.19 1.10 1.13 -0.04 -3.42% 1,348,500
Mar 24, 2025 1.21 1.21 1.14 1.17 -0.02 -1.68% 1,695,000
Mar 21, 2025 1.19 1.20 1.14 1.19 0.05 4.39% 1,524,528
Mar 20, 2025 1.12 1.20 1.07 1.14 0.03 2.70% 2,527,900
Mar 19, 2025 1.20 1.25 1.11 1.11 -0.08 -6.72% 1,962,126
Mar 18, 2025 1.17 1.21 1.08 1.19 0.03 2.59% 2,138,923
Mar 17, 2025 1.06 1.19 1.06 1.16 0.10 9.43% 3,312,500
Mar 14, 2025 1.03 1.08 1.00 1.06 0.04 3.92% 1,426,418
Mar 13, 2025 1.05 1.07 1.00 1.02 -0.04 -3.77% 1,432,321
Mar 12, 2025 1.03 1.12 1.03 1.06 0.03 2.91% 2,225,600
Mar 11, 2025 1.07 1.08 1.00 1.03 -0.07 -6.36% 1,434,400
Mar 10, 2025 1.00 1.13 0.99 1.10 0.04 3.77% 2,151,600
Mar 7, 2025 1.03 1.08 0.94 1.06 0.01 0.95% 3,997,348
Mar 6, 2025 1.17 1.29 1.02 1.05 0.08 8.25% 31,456,200
Mar 5, 2025 0.93 1.00 0.91 0.97 0.06 6.59% 5,842,100
Mar 4, 2025 0.87 0.95 0.82 0.91 -0.03 -3.19% 1,607,007
Mar 3, 2025 1.02 1.07 0.93 0.94 -0.02 -2.08% 1,561,409
Feb 28, 2025 1.02 1.02 0.96 0.96 -0.07 -6.80% 1,704,946
Feb 27, 2025 1.13 1.13 1.02 1.03 -0.07 -6.36% 1,701,503
Feb 26, 2025 1.12 1.18 1.06 1.10 -0.03 -2.65% 2,599,011
Feb 25, 2025 1.11 1.18 1.03 1.13 0.02 1.80% 2,235,500
Feb 24, 2025 1.25 1.26 1.07 1.11 -0.18 -13.95% 3,600,700
Feb 21, 2025 1.36 1.47 1.28 1.29 0.07 5.74% 6,978,448
Feb 20, 2025 1.34 1.35 1.22 1.22 -0.14 -10.29% 3,212,715
Feb 19, 2025 1.47 1.47 1.29 1.36 -0.09 -6.21% 4,483,501
Feb 18, 2025 1.55 1.58 1.44 1.45 -0.12 -7.64% 3,028,200
Feb 14, 2025 1.64 1.65 1.51 1.57 -0.11 -6.55% 4,524,600
Feb 13, 2025 1.66 1.69 1.60 1.68 0.03 1.82% 3,733,647
Feb 12, 2025 1.59 1.68 1.55 1.65 0.04 2.48% 2,812,507
Feb 11, 2025 1.69 1.72 1.59 1.61 -0.13 -7.47% 4,263,416
Feb 10, 2025 1.63 1.87 1.50 1.74 0.11 6.75% 10,384,300
Feb 7, 2025 1.79 1.79 1.56 1.63 0.00 0.00% 7,566,139
Feb 6, 2025 1.55 1.77 1.54 1.63 0.08 5.16% 8,361,300
Feb 5, 2025 1.58 1.58 1.42 1.55 -0.06 -3.73% 4,556,558
Feb 4, 2025 1.66 1.70 1.60 1.61 0.01 0.63% 3,581,114
Feb 3, 2025 1.51 1.69 1.51 1.60 -0.16 -9.09% 6,410,517
Jan 31, 2025 2.19 2.31 1.75 1.76 0.20 12.82% 55,699,900
Jan 30, 2025 1.79 1.79 1.52 1.56 -0.19 -10.86% 15,064,400
Jan 29, 2025 1.75 1.81 1.70 1.75 -0.01 -0.57% 1,807,032
Jan 28, 2025 1.83 1.85 1.65 1.76 -0.04 -2.22% 3,079,417
Jan 27, 2025 1.85 1.95 1.74 1.80 -0.18 -9.09% 4,930,900
Jan 24, 2025 2.00 2.20 1.96 1.98 -0.02 -1.00% 6,967,200
Jan 23, 2025 2.16 2.18 1.97 2.00 -0.16 -7.41% 6,433,511
Jan 22, 2025 2.11 2.40 2.08 2.16 0.03 1.41% 9,248,600
Jan 21, 2025 2.38 2.39 2.01 2.13 -0.13 -5.75% 7,611,700
Jan 17, 2025 2.47 2.56 2.18 2.26 0.04 1.80% 8,159,246
Jan 16, 2025 2.66 2.70 2.20 2.22 -0.88 -28.39% 18,419,230
Jan 15, 2025 2.21 3.44 2.10 3.10 1.12 56.57% 61,553,032