Nauticus Robotics Inc. (KITT)
NASDAQ: KITT
· Real-Time Price · USD
3.29
-0.10 (-2.95%)
At close: Sep 25, 2025, 3:59 PM
3.40
3.34%
After-hours: Sep 25, 2025, 07:35 PM EDT
KITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.46 | 3.55 | 3.36 | 3.39 | 3.39 | -0.59% | 422,408 |
| Sep 23, 2025 | 3.58 | 3.63 | 3.35 | 3.41 | 3.41 | -8.58% | 1,463,611 |
| Sep 22, 2025 | 3.38 | 4.48 | 3.37 | 3.73 | 3.73 | 11.68% | 2,941,801 |
| Sep 19, 2025 | 3.25 | 3.60 | 3.25 | 3.34 | 3.34 | 0.91% | 896,900 |
| Sep 18, 2025 | 3.29 | 3.44 | 3.26 | 3.31 | 3.31 | 0.61% | 796,016 |
| Sep 17, 2025 | 3.30 | 3.36 | 3.15 | 3.29 | 3.29 | -2.08% | 536,800 |
| Sep 16, 2025 | 3.51 | 3.52 | 3.27 | 3.36 | 3.36 | -3.72% | 488,500 |
| Sep 15, 2025 | 3.36 | 3.70 | 3.29 | 3.49 | 3.49 | 4.49% | 592,306 |
| Sep 12, 2025 | 3.57 | 3.64 | 3.33 | 3.34 | 3.34 | -5.92% | 417,436 |
| Sep 11, 2025 | 3.37 | 3.72 | 3.37 | 3.55 | 3.55 | 5.03% | 457,737 |
| Sep 10, 2025 | 3.62 | 3.65 | 3.35 | 3.38 | 3.38 | -6.63% | 317,900 |
| Sep 9, 2025 | 3.70 | 3.72 | 3.41 | 3.62 | 3.62 | -3.72% | 455,100 |
| Sep 8, 2025 | 4.18 | 4.19 | 3.75 | 3.76 | 3.76 | -14.35% | 639,100 |
| Sep 5, 2025 | 4.79 | 4.91 | 4.26 | 4.39 | 4.39 | -8.35% | 480,248 |
| Sep 4, 2025 | 4.71 | 5.00 | 4.41 | 4.79 | 4.79 | 1.48% | 410,769 |
| Sep 3, 2025 | 5.94 | 6.03 | 4.72 | 4.72 | 4.72 | -19.32% | 606,252 |
| Sep 2, 2025 | 6.62 | 6.93 | 5.85 | 5.85 | 5.85 | -28.13% | 1,094,682 |
| Aug 29, 2025 | 8.45 | 8.82 | 7.92 | 8.14 | 8.14 | -1.93% | 255,344 |
| Aug 28, 2025 | 8.87 | 9.27 | 8.01 | 8.30 | 8.30 | -5.25% | 400,944 |
| Aug 27, 2025 | 8.58 | 10.35 | 8.28 | 8.76 | 8.76 | 1.86% | 1,245,767 |