Nauticus Robotics, Inc. - Common stock (KITT)
1.0650
-0.0250 (-2.29%)
NASDAQ · Last Trade: Apr 3rd, 2:07 PM EDT
Historical Prices For Nauticus Robotics, Inc. - Common stock (KITT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.02 | 1.12 | 1.01 | 1.09 | 1,083,321 | 1.09 |
| 4/01/2025 | 0.91 | 1.06 | 0.91 | 1.04 | 1,003,128 | 1.04 |
| 3/31/2025 | 0.95 | 0.96 | 0.90 | 0.92 | 1,104,456 | 0.92 |
| 3/28/2025 | 0.99 | 1.04 | 0.98 | 1.00 | 763,219 | 1.00 |
| 3/27/2025 | 1.08 | 1.08 | 0.98 | 0.99 | 1,616,744 | 0.99 |
| 3/26/2025 | 1.16 | 1.16 | 1.03 | 1.06 | 1,521,777 | 1.06 |
| 3/25/2025 | 1.19 | 1.19 | 1.10 | 1.13 | 1,347,043 | 1.13 |
| 3/24/2025 | 1.21 | 1.21 | 1.14 | 1.17 | 1,688,539 | 1.17 |
| 3/21/2025 | 1.19 | 1.20 | 1.14 | 1.19 | 1,524,528 | 1.19 |
| 3/20/2025 | 1.12 | 1.20 | 1.07 | 1.14 | 2,512,371 | 1.14 |
| 3/19/2025 | 1.20 | 1.25 | 1.11 | 1.11 | 1,954,180 | 1.11 |
| 3/18/2025 | 1.17 | 1.21 | 1.08 | 1.19 | 2,131,649 | 1.19 |
| 3/17/2025 | 1.06 | 1.19 | 1.06 | 1.16 | 3,304,411 | 1.16 |
| 3/14/2025 | 1.03 | 1.08 | 1.00 | 1.06 | 1,426,418 | 1.06 |
| 3/13/2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1,431,820 | 1.02 |
| 3/12/2025 | 1.03 | 1.12 | 1.03 | 1.06 | 2,201,063 | 1.06 |
| 3/11/2025 | 1.07 | 1.08 | 1.00 | 1.03 | 1,430,481 | 1.03 |
| 3/10/2025 | 1.00 | 1.13 | 0.99 | 1.10 | 2,141,257 | 1.10 |
| 3/07/2025 | 1.03 | 1.08 | 0.94 | 1.06 | 3,997,352 | 1.06 |
| 3/06/2025 | 1.17 | 1.29 | 1.02 | 1.05 | 31,294,307 | 1.05 |
| 3/05/2025 | 0.93 | 1.00 | 0.91 | 0.97 | 2,946,534 | 0.97 |
| 3/04/2025 | 0.87 | 0.95 | 0.82 | 0.91 | 1,597,093 | 0.91 |
| 3/03/2025 | 1.02 | 1.07 | 0.93 | 0.94 | 1,548,850 | 0.94 |
| 2/28/2025 | 1.02 | 1.02 | 0.96 | 0.96 | 1,704,946 | 0.96 |
| 2/27/2025 | 1.13 | 1.13 | 1.02 | 1.03 | 1,688,181 | 1.03 |
| 2/26/2025 | 1.12 | 1.18 | 1.06 | 1.10 | 2,575,361 | 1.10 |
| 2/25/2025 | 1.11 | 1.18 | 1.03 | 1.13 | 2,221,867 | 1.13 |
| 2/24/2025 | 1.25 | 1.26 | 1.07 | 1.11 | 3,536,840 | 1.11 |
| 2/21/2025 | 1.36 | 1.47 | 1.28 | 1.29 | 7,000,251 | 1.29 |
| 2/20/2025 | 1.34 | 1.35 | 1.22 | 1.22 | 2,947,696 | 1.22 |
| 2/19/2025 | 1.47 | 1.47 | 1.29 | 1.36 | 4,435,646 | 1.36 |
| 2/18/2025 | 1.55 | 1.58 | 1.44 | 1.45 | 3,011,644 | 1.45 |
| 2/14/2025 | 1.63 | 1.65 | 1.51 | 1.57 | 4,524,583 | 1.57 |
| 2/13/2025 | 1.66 | 1.69 | 1.60 | 1.68 | 3,705,220 | 1.68 |
| 2/12/2025 | 1.59 | 1.68 | 1.55 | 1.65 | 2,764,703 | 1.65 |
| 2/11/2025 | 1.69 | 1.72 | 1.59 | 1.61 | 4,218,935 | 1.61 |
| 2/10/2025 | 1.63 | 1.86 | 1.50 | 1.74 | 10,354,260 | 1.74 |
| 2/07/2025 | 1.79 | 1.79 | 1.56 | 1.63 | 7,566,142 | 1.63 |
| 2/06/2025 | 1.55 | 1.77 | 1.53 | 1.63 | 8,330,876 | 1.63 |
| 2/05/2025 | 1.58 | 1.58 | 1.42 | 1.55 | 4,534,940 | 1.55 |
| 2/04/2025 | 1.66 | 1.70 | 1.60 | 1.61 | 3,538,261 | 1.61 |
| 2/03/2025 | 1.51 | 1.69 | 1.51 | 1.60 | 6,293,101 | 1.60 |
| 1/31/2025 | 2.19 | 2.31 | 1.75 | 1.76 | 55,700,100 | 1.76 |
| 1/30/2025 | 1.79 | 1.79 | 1.52 | 1.56 | 13,546,869 | 1.56 |
| 1/29/2025 | 1.75 | 1.81 | 1.70 | 1.75 | 1,801,929 | 1.75 |
| 1/28/2025 | 1.83 | 1.85 | 1.65 | 1.76 | 3,069,810 | 1.76 |
| 1/27/2025 | 1.85 | 1.95 | 1.74 | 1.80 | 4,912,672 | 1.80 |
| 1/24/2025 | 2.00 | 2.20 | 1.96 | 1.98 | 6,967,201 | 1.98 |
| 1/23/2025 | 2.16 | 2.18 | 1.97 | 2.00 | 6,324,305 | 2.00 |
| 1/22/2025 | 2.11 | 2.40 | 2.08 | 2.16 | 9,188,735 | 2.16 |
| 1/21/2025 | 2.38 | 2.39 | 2.00 | 2.13 | 7,536,516 | 2.13 |
| 1/17/2025 | 2.47 | 2.56 | 2.18 | 2.26 | 8,159,256 | 2.26 |
| 1/16/2025 | 2.66 | 2.70 | 2.20 | 2.22 | 18,239,406 | 2.22 |
| 1/15/2025 | 2.21 | 3.44 | 2.10 | 3.10 | 61,309,387 | 3.10 |
| 1/14/2025 | 2.42 | 2.90 | 1.91 | 1.98 | 17,540,028 | 1.98 |
| 1/13/2025 | 2.83 | 2.84 | 2.00 | 2.07 | 5,107,405 | 2.07 |
| 1/10/2025 | 3.14 | 4.10 | 3.08 | 3.08 | 12,496,773 | 3.08 |
| 1/08/2025 | 3.88 | 4.05 | 2.72 | 2.92 | 8,232,533 | 2.92 |
| 1/07/2025 | 4.35 | 4.80 | 3.93 | 4.18 | 8,162,579 | 4.18 |
| 1/06/2025 | 6.03 | 6.04 | 4.18 | 4.86 | 50,060,345 | 4.86 |
| 1/03/2025 | 1.62 | 3.95 | 1.51 | 3.80 | 104,800,277 | 3.80 |