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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.9	0.88	0.88	0.94	0.82	491,117
November 20, 2025	1.07	0.9	0.9	1.07	0.9	662,931
November 19, 2025	1.11	1.04	1.04	1.14	1	424,839
November 18, 2025	1.09	1.12	1.12	1.13	1.05	300,181
November 17, 2025	1.28	1.12	1.12	1.31	1.09	779,200
November 14, 2025	1.27	1.31	1.31	1.39	1.21	634,919
November 13, 2025	1.47	1.43	1.43	1.56	1.42	585,432
November 12, 2025	1.39	1.51	1.51	1.57	1.39	1.18M
November 11, 2025	1.4	1.39	1.39	1.44	1.37	143,000
November 10, 2025	1.45	1.42	1.42	1.45	1.37	265,309
November 07, 2025	1.36	1.42	1.42	1.44	1.24	670,732
November 06, 2025	1.53	1.4	1.4	1.54	1.33	601,286
November 05, 2025	1.46	1.52	1.52	1.54	1.44	486,466
November 04, 2025	1.48	1.46	1.46	1.62	1.43	829,293
November 03, 2025	1.62	1.48	1.48	1.63	1.47	1.19M
October 31, 2025	1.67	1.65	1.65	1.67	1.57	673,504
October 30, 2025	1.63	1.67	1.67	1.72	1.56	982,214
October 29, 2025	1.8	1.74	1.74	1.9	1.65	1.92M
October 28, 2025	1.93	1.84	1.84	1.98	1.8	3.3M
October 27, 2025	3.16	2.01	2.01	3.43	1.95	88.34M
October 24, 2025	2.01	1.76	1.76	2.04	1.76	945,943
October 23, 2025	2.64	2.02	2.02	2.67	1.73	2.15M
October 22, 2025	2.91	2.67	2.67	2.95	2.6	521,037
October 21, 2025	3.05	2.94	2.94	3.05	2.91	240,500
October 20, 2025	2.97	3.03	3.03	3.05	2.95	317,853

Nauticus Robotics, Inc. (KITT) NASDAQ