Nauticus Robotics, Inc. (KITT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KITT Historical Return
If you invested $1000 in Nauticus Robotics, Inc. (KITT) since IPO date, it would be worth $0.01 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $10.83. This corresponds to total returns of -100%, -100%, -98.92%, respectively, with annualized returns of -89.17%, -89.94%, -98.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KITT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.95 | 1.58 | 1.58 | 1.95 | 1.55 | 570,961 |
| September 30, 2026 | 1.86 | 1.91 | 1.91 | 1.97 | 1.82 | 207,430 |
| September 29, 2026 | 1.83 | 1.86 | 1.86 | 1.94 | 1.72 | 310,171 |
| September 28, 2026 | 2.02 | 1.81 | 1.81 | 2.08 | 1.73 | 910,080 |
| September 25, 2026 | 3.23 | 2.32 | 2.32 | 5.37 | 2.18 | 11.37M |
| September 24, 2026 | 3.13 | 2.95 | 2.95 | 3.24 | 2.89 | 124,804 |
| September 23, 2026 | 3.6 | 3.14 | 3.14 | 3.6 | 3.12 | 195,596 |
| September 22, 2026 | 3.72 | 3.76 | 3.76 | 3.9 | 3.69 | 37,965 |
| September 21, 2026 | 3.99 | 3.7 | 3.7 | 3.99 | 3.65 | 47,217 |
| September 18, 2026 | 3.82 | 3.83 | 3.83 | 4.03 | 3.76 | 58,014 |
| September 17, 2026 | 3.84 | 3.74 | 3.74 | 3.9 | 3.68 | 34,450 |
| September 16, 2026 | 3.7 | 3.78 | 3.78 | 3.84 | 3.6 | 38,098 |
| September 15, 2026 | 3.76 | 3.67 | 3.67 | 3.79 | 3.61 | 36,444 |
| September 14, 2026 | 3.96 | 3.77 | 3.77 | 3.96 | 3.75 | 53,550 |
| September 11, 2026 | 3.78 | 3.94 | 3.94 | 3.96 | 3.76 | 39,800 |
| September 10, 2026 | 4.02 | 3.86 | 3.86 | 4.13 | 3.81 | 73,069 |
| September 09, 2026 | 4.28 | 4.19 | 4.19 | 4.28 | 4.02 | 184,707 |
| September 08, 2026 | 3.9 | 4.13 | 4.13 | 4.19 | 3.9 | 100,312 |
| September 04, 2026 | 4.18 | 3.88 | 3.88 | 4.27 | 3.84 | 95,690 |
| September 03, 2026 | 4.16 | 4.14 | 4.14 | 4.35 | 3.97 | 185,300 |
| September 02, 2026 | 4.85 | 4.43 | 4.43 | 4.86 | 4.22 | 1.84M |
| September 01, 2026 | 4.9 | 4.78 | 4.78 | 4.98 | 4.7 | 2.31M |
| August 31, 2026 | 4.92 | 4.87 | 4.87 | 5.05 | 4.7 | 24,708 |
| August 28, 2026 | 4.83 | 4.78 | 4.78 | 4.99 | 4.62 | 32,302 |
| August 27, 2026 | 4.98 | 4.8 | 4.8 | 5.05 | 4.75 | 50,032 |
| August 26, 2026 | 5.11 | 4.86 | 4.86 | 5.22 | 4.74 | 54,286 |
| August 25, 2026 | 4.98 | 4.98 | 4.98 | 5.04 | 4.79 | 35,384 |
| August 24, 2026 | 5.28 | 4.92 | 4.92 | 5.32 | 4.89 | 33,011 |
| August 21, 2026 | 5.3 | 5.27 | 5.27 | 5.57 | 5.16 | 58,492 |
| August 20, 2026 | 5.06 | 5.16 | 5.16 | 5.23 | 4.99 | 22,600 |
| August 19, 2026 | 5.4 | 5.16 | 5.16 | 5.6 | 4.97 | 56,434 |
| August 18, 2026 | 5.87 | 5.26 | 5.26 | 6 | 5.11 | 43,183 |
| August 17, 2026 | 5.58 | 5.72 | 5.72 | 5.97 | 5.46 | 58,483 |
| August 14, 2026 | 6.36 | 5.48 | 5.48 | 6.36 | 5.34 | 58,072 |
| August 13, 2026 | 6.78 | 6.18 | 6.18 | 6.78 | 6 | 62,455 |
| August 12, 2026 | 7.2 | 7.32 | 7.32 | 7.56 | 7.02 | 88,667 |
| August 11, 2026 | 6.96 | 7.08 | 7.08 | 7.62 | 6.96 | 38,850 |
| August 10, 2026 | 6.6 | 7.02 | 7.02 | 7.14 | 6.42 | 49,500 |
| August 07, 2026 | 6.48 | 6.48 | 6.48 | 6.9 | 6.06 | 40,990 |
| August 06, 2026 | 6 | 6.42 | 6.42 | 6.48 | 5.94 | 37,606 |
| August 05, 2026 | 6.66 | 6.06 | 6.06 | 6.66 | 6 | 39,398 |
| August 04, 2026 | 5.94 | 6.48 | 6.48 | 6.54 | 5.44 | 189,270 |
| August 03, 2026 | 5.4 | 5.85 | 5.85 | 6.36 | 5.31 | 68,572 |
| July 31, 2026 | 5.12 | 5.24 | 5.24 | 5.4 | 4.92 | 28,106 |
| July 30, 2026 | 4.74 | 4.97 | 4.97 | 4.98 | 4.73 | 17,436 |
| July 29, 2026 | 5.17 | 4.63 | 4.63 | 5.22 | 4.52 | 37,273 |
| July 28, 2026 | 4.8 | 5.22 | 5.22 | 5.4 | 4.5 | 75,500 |
| July 27, 2026 | 4.62 | 4.8 | 4.8 | 4.82 | 4.53 | 14,779 |
| July 24, 2026 | 4.65 | 4.62 | 4.62 | 4.78 | 4.53 | 10,500 |
| July 23, 2026 | 4.98 | 4.6 | 4.6 | 4.98 | 4.59 | 18,052 |
| July 22, 2026 | 5.1 | 4.89 | 4.89 | 5.28 | 4.74 | 23,967 |
| July 21, 2026 | 5.28 | 5.1 | 5.1 | 5.29 | 4.95 | 22,551 |
| July 20, 2026 | 4.92 | 5.13 | 5.13 | 5.28 | 4.8 | 26,137 |
| July 17, 2026 | 4.8 | 4.75 | 4.75 | 4.94 | 4.62 | 47,383 |
| July 16, 2026 | 4.86 | 4.98 | 4.98 | 5.1 | 4.56 | 79,890 |
| July 15, 2026 | 5.4 | 4.85 | 4.85 | 5.52 | 4.72 | 69,917 |
| July 14, 2026 | 5.64 | 5.22 | 5.22 | 5.75 | 5.22 | 52,333 |
| July 13, 2026 | 6.3 | 5.76 | 5.76 | 6.3 | 5.55 | 43,939 |
| July 10, 2026 | 6.48 | 6.3 | 6.3 | 6.48 | 6.12 | 32,467 |
| July 09, 2026 | 6.3 | 6.42 | 6.42 | 6.42 | 5.88 | 27,088 |
AD
