Nauticus Robotics Inc. (KITT)
2.15
0.17 (8.59%)
At close: Jan 15, 2025, 9:35 AM
KITT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.42 | 2.90 | 1.91 | 1.98 | -0.09 | -4.35% | 17,450,119 |
| Jan 13, 2025 | 2.83 | 2.84 | 2.00 | 2.07 | -1.01 | -32.79% | 5,190,000 |
| Jan 10, 2025 | 3.14 | 4.10 | 3.08 | 3.08 | 0.16 | 5.48% | 12,496,800 |
| Jan 8, 2025 | 3.88 | 4.05 | 2.72 | 2.92 | -1.26 | -30.14% | 8,232,523 |
| Jan 7, 2025 | 4.35 | 4.80 | 3.93 | 4.18 | -0.68 | -13.99% | 8,221,702 |
| Jan 6, 2025 | 6.03 | 6.04 | 4.18 | 4.86 | 1.06 | 27.89% | 50,215,832 |
| Jan 3, 2025 | 1.62 | 3.95 | 1.51 | 3.80 | 2.21 | 138.99% | 104,799,200 |
| Jan 2, 2025 | 1.67 | 1.75 | 1.50 | 1.59 | 0.04 | 2.58% | 1,876,800 |
| Dec 31, 2024 | 2.05 | 2.11 | 1.50 | 1.55 | -0.56 | -26.54% | 3,531,400 |
| Dec 30, 2024 | 1.84 | 2.62 | 1.65 | 2.11 | -0.05 | -2.31% | 6,929,641 |
| Dec 27, 2024 | 2.21 | 2.67 | 1.84 | 2.16 | 0.38 | 21.35% | 15,906,000 |
| Dec 26, 2024 | 1.15 | 1.80 | 1.15 | 1.78 | 0.64 | 56.14% | 13,270,517 |
| Dec 24, 2024 | 1.07 | 1.15 | 1.00 | 1.14 | 0.12 | 11.76% | 754,200 |
| Dec 23, 2024 | 0.95 | 1.05 | 0.95 | 1.02 | 0.11 | 12.09% | 1,332,500 |
| Dec 20, 2024 | 0.88 | 0.98 | 0.82 | 0.91 | 0.05 | 5.81% | 447,900 |
| Dec 19, 2024 | 0.93 | 0.94 | 0.86 | 0.86 | -0.05 | -5.49% | 411,800 |
| Dec 18, 2024 | 1.01 | 1.01 | 0.91 | 0.91 | -0.07 | -7.14% | 668,600 |
| Dec 17, 2024 | 1.04 | 1.05 | 0.95 | 0.98 | -0.05 | -4.85% | 1,087,800 |
| Dec 16, 2024 | 0.98 | 1.08 | 0.97 | 1.03 | 0.04 | 4.04% | 633,200 |
| Dec 13, 2024 | 1.01 | 1.02 | 0.97 | 0.99 | -0.02 | -1.98% | 203,600 |
| Dec 12, 2024 | 1.04 | 1.07 | 0.99 | 1.01 | -0.03 | -2.88% | 338,427 |
| Dec 11, 2024 | 1.06 | 1.07 | 1.00 | 1.04 | 0.00 | 0.00% | 604,600 |
| Dec 10, 2024 | 1.07 | 1.13 | 1.03 | 1.04 | -0.04 | -3.70% | 544,700 |
| Dec 9, 2024 | 1.08 | 1.15 | 1.00 | 1.08 | -0.03 | -2.70% | 1,027,400 |
| Dec 6, 2024 | 1.08 | 1.13 | 1.05 | 1.11 | 0.04 | 3.74% | 371,903 |
| Dec 5, 2024 | 1.08 | 1.14 | 1.00 | 1.07 | -0.06 | -5.31% | 687,200 |
| Dec 4, 2024 | 1.10 | 1.16 | 1.06 | 1.13 | -0.02 | -1.74% | 1,208,624 |
| Dec 3, 2024 | 1.12 | 1.25 | 0.96 | 1.15 | 0.03 | 2.68% | 8,285,700 |
| Dec 2, 2024 | 1.22 | 1.24 | 1.10 | 1.12 | -0.09 | -7.44% | 3,221,800 |
| Nov 29, 2024 | 1.13 | 1.22 | 1.08 | 1.21 | 0.09 | 8.04% | 805,015 |
| Nov 27, 2024 | 1.01 | 1.16 | 0.98 | 1.12 | 0.10 | 9.80% | 1,804,800 |
| Nov 26, 2024 | 0.90 | 1.10 | 0.89 | 1.02 | 0.13 | 14.61% | 1,229,800 |
| Nov 25, 2024 | 1.05 | 1.06 | 0.87 | 0.89 | -0.17 | -16.04% | 888,800 |
| Nov 22, 2024 | 1.05 | 1.10 | 1.01 | 1.06 | 0.00 | 0.00% | 901,800 |
| Nov 21, 2024 | 0.96 | 1.10 | 0.90 | 1.06 | -0.03 | -2.75% | 1,603,400 |
| Nov 20, 2024 | 1.09 | 1.11 | 0.96 | 1.09 | 0.18 | 19.78% | 37,170,008 |
| Nov 19, 2024 | 0.91 | 0.95 | 0.91 | 0.91 | -0.01 | -1.09% | 460,100 |
| Nov 18, 2024 | 0.95 | 0.96 | 0.85 | 0.92 | -0.03 | -3.16% | 134,000 |
| Nov 15, 2024 | 1.01 | 1.02 | 0.93 | 0.95 | -0.08 | -7.77% | 204,782 |
| Nov 14, 2024 | 1.16 | 1.16 | 1.00 | 1.03 | -0.11 | -9.65% | 301,839 |
| Nov 13, 2024 | 1.24 | 1.27 | 1.11 | 1.14 | -0.16 | -12.31% | 586,325 |
| Nov 12, 2024 | 1.35 | 1.36 | 1.23 | 1.30 | -0.03 | -2.26% | 346,547 |
| Nov 11, 2024 | 1.30 | 1.35 | 1.25 | 1.33 | 0.03 | 2.31% | 190,327 |
| Nov 8, 2024 | 1.32 | 1.32 | 1.21 | 1.30 | -0.02 | -1.52% | 165,300 |
| Nov 7, 2024 | 1.25 | 1.33 | 1.20 | 1.32 | 0.03 | 2.33% | 232,600 |
| Nov 6, 2024 | 1.35 | 1.35 | 1.24 | 1.29 | -0.13 | -9.15% | 271,300 |
| Nov 5, 2024 | 1.31 | 1.45 | 1.19 | 1.42 | 0.19 | 15.45% | 1,748,600 |
| Nov 4, 2024 | 1.34 | 1.34 | 1.22 | 1.23 | -0.09 | -6.82% | 125,200 |
| Nov 1, 2024 | 1.37 | 1.38 | 1.29 | 1.32 | -0.05 | -3.65% | 49,429 |
| Oct 31, 2024 | 1.35 | 1.38 | 1.34 | 1.37 | 0.00 | 0.00% | 66,200 |