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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.9	0.88	0.88	0.92	0.83	2.75M
February 19, 2026	0.82	0.86	0.86	1.04	0.78	8.68M
February 18, 2026	0.77	0.82	0.82	0.84	0.75	1.62M
February 17, 2026	0.82	0.76	0.76	0.83	0.75	2.24M
February 13, 2026	0.87	0.82	0.82	0.87	0.8	1.85M
February 12, 2026	0.91	0.88	0.88	0.91	0.84	1.55M
February 11, 2026	0.93	0.9	0.9	0.94	0.82	2.57M
February 10, 2026	0.98	0.92	0.92	0.99	0.91	1.06M
February 09, 2026	1.06	0.99	0.99	1.06	0.87	10.57M
February 06, 2026	0.92	0.97	0.97	1.01	0.92	2.54M
February 05, 2026	0.99	0.89	0.89	1.03	0.88	3.12M
February 04, 2026	1.08	1.03	1.03	1.13	0.99	2.43M
February 03, 2026	1.01	1.05	1.05	1.11	1.01	1.9M
February 02, 2026	1.03	0.99	0.99	1.04	0.95	2.62M
January 30, 2026	1.07	1.05	1.05	1.12	1.03	2.38M
January 29, 2026	1.18	1.06	1.06	1.18	1.02	4.71M
January 28, 2026	1.35	1.18	1.18	1.42	1.16	5.61M
January 27, 2026	1.16	1.36	1.36	1.36	1.05	10.31M
January 26, 2026	0.96	1.27	1.27	1.35	0.95	33.28M
January 23, 2026	0.95	0.91	0.91	0.96	0.9	2.2M
January 22, 2026	0.94	0.97	0.97	1.03	0.92	4.57M
January 21, 2026	0.91	0.91	0.91	0.95	0.89	3.19M
January 20, 2026	0.96	0.9	0.9	0.99	0.9	3.65M
January 16, 2026	0.97	1.05	1.05	1.12	0.97	4.91M
January 15, 2026	1.02	0.97	0.97	1.06	0.95	4.13M
January 14, 2026	0.91	1.01	1.01	1.06	0.91	6.29M
January 13, 2026	0.9	0.89	0.89	0.91	0.83	3.59M
January 12, 2026	0.89	0.9	0.9	0.93	0.86	1.84M
January 09, 2026	0.97	0.89	0.89	0.97	0.89	2.76M
January 08, 2026	0.9	0.97	0.97	1	0.89	5.78M
January 07, 2026	1.02	0.89	0.89	1.03	0.88	3.88M
January 06, 2026	1.03	1.06	1.06	1.1	0.95	4.59M
January 05, 2026	0.91	1	1	1.01	0.87	4.01M
January 02, 2026	0.78	0.89	0.89	0.93	0.78	2.91M
December 31, 2025	0.76	0.77	0.77	0.77	0.69	3.02M
December 30, 2025	0.8	0.76	0.76	0.81	0.75	1.72M
December 29, 2025	0.9	0.78	0.78	0.92	0.78	3.15M
December 26, 2025	0.91	0.9	0.9	0.92	0.86	1.98M
December 24, 2025	0.91	0.9	0.9	0.92	0.85	1.87M
December 23, 2025	0.93	0.92	0.92	0.94	0.9	3.34M
December 22, 2025	0.97	0.89	0.89	1.02	0.89	9.52M
December 19, 2025	0.91	0.87	0.87	0.93	0.86	2.54M
December 18, 2025	0.88	0.9	0.9	0.97	0.87	4.13M
December 17, 2025	0.93	0.86	0.86	0.93	0.85	2.62M
December 16, 2025	0.82	0.92	0.92	0.95	0.82	4.7M
December 15, 2025	0.9	0.82	0.82	0.93	0.79	5.56M
December 12, 2025	1.02	0.91	0.91	1.07	0.89	6.41M
December 11, 2025	1.08	1.07	1.07	1.11	0.9	8.79M
December 10, 2025	1.07	1.14	1.14	1.28	1.03	27.35M
December 09, 2025	0.84	1.06	1.06	1.18	0.84	34.45M
December 08, 2025	1.04	0.87	0.87	1.05	0.85	11.1M
December 05, 2025	1.23	1.12	1.12	1.44	1.1	33.19M
December 04, 2025	1.38	1.17	1.17	1.64	1.12	82.39M
December 03, 2025	0.76	1.56	1.56	1.7	0.71	134.68M
December 02, 2025	0.75	0.72	0.72	0.78	0.71	497,000
December 01, 2025	0.84	0.75	0.75	0.85	0.75	717,428
November 28, 2025	0.92	0.84	0.84	0.95	0.83	515,031
November 26, 2025	0.88	0.88	0.88	0.95	0.85	399,400
November 25, 2025	0.9	0.88	0.88	0.9	0.86	165,463
November 24, 2025	0.88	0.91	0.91	0.93	0.88	269,100

Nauticus Robotics, Inc. (KITT) NASDAQ