Nauticus Robotics Inc. (KITT)
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 |