Nauticus Robotics, Inc. - KITT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.88	0.86	0.86	0.89	0.85	827,838
August 14, 2025	0.88	0.88	0.88	0.9	0.86	751,476
August 13, 2025	0.86	0.86	0.86	0.9	0.86	1.33M
August 12, 2025	0.93	0.86	0.86	0.93	0.85	3.83M
August 11, 2025	0.91	0.94	0.94	1	0.9	1.84M
August 08, 2025	0.9	0.93	0.93	0.94	0.9	1.1M
August 07, 2025	0.92	0.9	0.9	0.94	0.89	1.31M
August 06, 2025	0.95	0.92	0.92	0.96	0.91	900,626
August 05, 2025	0.97	0.96	0.96	1	0.94	747,455
August 04, 2025	0.94	0.97	0.97	0.99	0.93	795,814
August 01, 2025	0.92	0.92	0.92	0.93	0.9	1.01M
July 31, 2025	0.93	0.94	0.94	0.95	0.93	783,900
July 30, 2025	0.93	0.94	0.94	0.96	0.93	877,000
July 29, 2025	0.99	0.93	0.93	1	0.91	2.5M
July 28, 2025	1.01	0.99	0.99	1.04	0.98	1.12M
July 25, 2025	1.02	1.01	1.01	1.02	0.98	1.39M
July 24, 2025	1.07	1.01	1.01	1.09	1	3.48M
July 23, 2025	1.03	1.09	1.09	1.15	1	2.41M
July 22, 2025	1.04	1	1	1.06	1	2.11M
July 21, 2025	1.17	1.04	1.04	1.17	1.04	2.52M
July 18, 2025	1.11	1.15	1.15	1.15	1.06	2.23M
July 17, 2025	1.14	1.09	1.09	1.21	1	4.38M
July 16, 2025	0.99	1.14	1.14	1.15	0.99	4.92M
July 15, 2025	1	0.99	0.99	1.02	0.97	973,476
July 14, 2025	0.97	0.98	0.98	1.01	0.95	991,635
July 11, 2025	1.03	0.98	0.98	1.04	0.97	1.06M
July 10, 2025	1.03	1.03	1.03	1.04	1	797,169
July 09, 2025	1.05	1.02	1.02	1.05	0.97	1.56M
July 08, 2025	1.06	1.03	1.03	1.06	1	1.72M
July 07, 2025	0.91	1.07	1.07	1.09	0.89	3.91M
July 03, 2025	0.93	0.91	0.91	0.93	0.89	468,914
July 02, 2025	0.9	0.92	0.92	0.94	0.89	581,746
July 01, 2025	0.9	0.9	0.9	0.91	0.88	742,019
June 30, 2025	0.93	0.9	0.9	0.93	0.9	692,700
June 27, 2025	0.93	0.93	0.93	0.94	0.89	984,154
June 26, 2025	0.95	0.93	0.93	0.96	0.92	1.01M
June 25, 2025	0.95	0.95	0.95	0.97	0.92	775,042
June 24, 2025	0.92	0.93	0.93	0.96	0.92	776,997
June 23, 2025	0.93	0.92	0.92	0.94	0.88	1.11M
June 20, 2025	0.96	0.94	0.94	0.99	0.93	1.57M
June 18, 2025	0.95	0.95	0.95	0.99	0.94	671,882
June 17, 2025	0.99	0.93	0.93	0.99	0.93	661,400
June 16, 2025	0.95	0.97	0.97	0.99	0.94	721,138
June 13, 2025	1.02	0.95	0.95	1.05	0.94	1.2M
June 12, 2025	0.99	1.07	1.07	1.1	0.98	2.13M
June 11, 2025	0.99	1.01	1.01	1.03	0.98	837,700
June 10, 2025	1	1	1	1.03	0.96	938,312
June 09, 2025	0.96	1	1	1	0.93	1.22M
June 06, 2025	0.93	0.96	0.96	0.99	0.93	1.35M
June 05, 2025	1.04	0.91	0.91	1.08	0.9	2.13M
June 04, 2025	0.94	1.04	1.04	1.04	0.94	2.25M
June 03, 2025	0.95	0.96	0.96	0.99	0.93	858,635
June 02, 2025	0.91	0.94	0.94	0.96	0.88	1.17M
May 30, 2025	0.93	0.92	0.92	0.94	0.91	714,661
May 29, 2025	0.95	0.94	0.94	0.96	0.93	861,569
May 28, 2025	0.99	0.92	0.92	1.02	0.92	1.52M
May 27, 2025	0.95	0.97	0.97	0.98	0.92	1.86M
May 23, 2025	0.94	0.93	0.93	0.94	0.91	839,022
May 22, 2025	0.98	0.96	0.96	0.99	0.94	1.08M
May 21, 2025	1	0.97	0.97	1.02	0.96	808,400

Nauticus Robotics, Inc. (KITT) NASDAQ