NASDAQ : KITT
Nauticus Robotics, Inc. — Price history
Industrials · Aerospace & Defense · United States
Last price 1.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.78M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nauticus Robotics, Inc. (KITT) closed at 1.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.45 | 1.48 | 1.37 | 1.39 | 37,908 | -2.80% |
| 2026-10-30 | 1.49 | 1.493 | 1.38 | 1.43 | 69,433 | -4.03% |
| 2026-10-29 | 1.47 | 1.53 | 1.35 | 1.49 | 28,958 | -0.67% |
| 2026-10-28 | 1.39 | 1.57 | 1.39 | 1.5 | 140,945 | +7.91% |
| 2026-10-27 | 1.312 | 1.39 | 1.31 | 1.39 | 44,854 | +6.11% |
| 2026-10-26 | 1.3 | 1.33 | 1.25 | 1.31 | 55,438 | +4.80% |
| 2026-10-23 | 1.3 | 1.32 | 1.22 | 1.25 | 66,736 | -3.85% |
| 2026-10-22 | 1.33 | 1.37 | 1.29 | 1.3 | 35,450 | -2.26% |
| 2026-10-21 | 1.33 | 1.39 | 1.32 | 1.33 | 29,262 | +0.00% |
| 2026-10-20 | 1.31 | 1.399 | 1.3 | 1.33 | 64,749 | +4.72% |
| 2026-10-19 | 1.26 | 1.32 | 1.23 | 1.27 | 42,362 | +1.60% |
| 2026-10-16 | 1.28 | 1.32 | 1.24 | 1.25 | 51,912 | -1.57% |
| 2026-10-15 | 1.25 | 1.31 | 1.21 | 1.27 | 95,587 | -0.78% |
| 2026-10-14 | 1.3 | 1.358 | 1.26 | 1.28 | 71,544 | -4.48% |
| 2026-10-13 | 1.32 | 1.35 | 1.26 | 1.34 | 107,982 | -1.47% |
| 2026-10-12 | 1.48 | 1.54 | 1.34 | 1.36 | 221,846 | -8.11% |
| 2026-10-09 | 1.49 | 1.59 | 1.46 | 1.48 | 94,712 | -0.67% |
| 2026-10-08 | 1.55 | 1.55 | 1.46 | 1.49 | 58,360 | -3.25% |
| 2026-10-07 | 1.51 | 1.62 | 1.48 | 1.54 | 122,512 | +0.00% |
| 2026-10-06 | 1.48 | 1.57 | 1.44 | 1.54 | 171,737 | +4.05% |
| 2026-10-05 | 1.52 | 1.52 | 1.38 | 1.48 | 225,077 | -2.63% |
| 2026-10-02 | 1.56 | 1.62 | 1.45 | 1.52 | 275,178 | -3.80% |
| 2026-10-01 | 1.95 | 1.95 | 1.551 | 1.58 | 582,246 | -17.28% |
| 2026-09-30 | 1.86 | 1.97 | 1.82 | 1.91 | 210,566 | +2.69% |
| 2026-09-29 | 1.83 | 1.94 | 1.722 | 1.86 | 312,507 | +2.76% |
| 2026-09-28 | 2.03 | 2.08 | 1.73 | 1.81 | 922,963 | -21.98% |
| 2026-09-25 | 3.23 | 3.24 | 2.18 | 2.32 | 11,784,144 | -21.33% |
| 2026-09-24 | 3.126 | 3.239 | 2.89 | 2.949 | 124,803 | -6.13% |
| 2026-09-23 | 3.6 | 3.6 | 3.12 | 3.142 | 195,596 | -16.34% |
| 2026-09-22 | 3.72 | 3.899 | 3.691 | 3.755 | 37,965 | +1.56% |
| 2026-09-21 | 3.99 | 3.99 | 3.647 | 3.698 | 47,211 | -3.51% |
| 2026-09-18 | 3.821 | 4.033 | 3.758 | 3.832 | 58,014 | +2.47% |
| 2026-09-17 | 3.839 | 3.898 | 3.679 | 3.74 | 34,449 | -1.02% |
| 2026-09-16 | 3.698 | 3.838 | 3.6 | 3.778 | 38,097 | +3.01% |
| 2026-09-15 | 3.764 | 3.79 | 3.612 | 3.668 | 36,444 | -2.75% |
| 2026-09-14 | 3.96 | 3.96 | 3.748 | 3.772 | 53,549 | -4.22% |
| 2026-09-11 | 3.78 | 3.959 | 3.759 | 3.938 | 39,800 | +1.91% |
| 2026-09-10 | 4.022 | 4.134 | 3.811 | 3.864 | 73,068 | -7.87% |
| 2026-09-09 | 4.284 | 4.284 | 4.02 | 4.194 | 184,706 | +1.61% |
| 2026-09-08 | 3.9 | 4.193 | 3.899 | 4.127 | 100,311 | +6.39% |
| 2026-09-04 | 4.178 | 4.269 | 3.84 | 3.88 | 95,690 | -6.29% |
| 2026-09-03 | 4.164 | 4.351 | 3.973 | 4.14 | 185,293 | -6.48% |
| 2026-09-02 | 4.852 | 4.86 | 4.217 | 4.427 | 1,844,523 | -7.31% |
| 2026-09-01 | 4.903 | 4.98 | 4.704 | 4.776 | 2,307,557 | -1.86% |
| 2026-08-31 | 4.92 | 5.053 | 4.703 | 4.867 | 24,707 | +1.77% |
| 2026-08-28 | 4.829 | 4.991 | 4.622 | 4.782 | 32,301 | -0.38% |
| 2026-08-27 | 4.98 | 5.051 | 4.749 | 4.8 | 50,032 | -1.23% |
| 2026-08-26 | 5.11 | 5.22 | 4.741 | 4.86 | 54,285 | -2.34% |
| 2026-08-25 | 4.983 | 5.04 | 4.794 | 4.976 | 35,383 | +1.13% |
| 2026-08-24 | 5.28 | 5.324 | 4.894 | 4.921 | 33,011 | -6.63% |
| 2026-08-21 | 5.295 | 5.565 | 5.161 | 5.27 | 58,492 | +2.12% |
| 2026-08-20 | 5.058 | 5.232 | 4.994 | 5.161 | 22,597 | -0.07% |
| 2026-08-19 | 5.401 | 5.599 | 4.966 | 5.164 | 56,433 | -1.77% |
| 2026-08-18 | 5.873 | 6 | 5.107 | 5.257 | 43,183 | -8.07% |
| 2026-08-17 | 5.58 | 5.969 | 5.46 | 5.719 | 58,480 | +4.41% |
| 2026-08-14 | 6.36 | 6.36 | 5.34 | 5.477 | 58,071 | -11.38% |
| 2026-08-13 | 6.78 | 6.78 | 6 | 6.18 | 62,454 | -15.57% |
| 2026-08-12 | 7.2 | 7.59 | 7.02 | 7.32 | 88,666 | +3.39% |
| 2026-08-11 | 6.96 | 7.62 | 6.93 | 7.08 | 38,849 | +0.85% |
| 2026-08-10 | 6.6 | 7.14 | 6.424 | 7.02 | 49,494 | +8.33% |
| 2026-08-07 | 6.48 | 6.9 | 6.06 | 6.48 | 40,990 | +0.93% |
| 2026-08-06 | 6 | 6.48 | 5.941 | 6.42 | 37,605 | +5.94% |
| 2026-08-05 | 6.66 | 6.66 | 6 | 6.06 | 39,398 | -6.48% |
| 2026-08-04 | 5.937 | 6.54 | 5.438 | 6.48 | 189,270 | +10.80% |
| 2026-08-03 | 5.4 | 6.36 | 5.314 | 5.848 | 68,571 | +11.68% |
| 2026-07-31 | 5.123 | 5.396 | 4.92 | 5.237 | 28,105 | +5.27% |
| 2026-07-30 | 4.74 | 4.979 | 4.727 | 4.975 | 17,435 | +7.34% |
| 2026-07-29 | 5.167 | 5.219 | 4.517 | 4.634 | 37,272 | -11.20% |
| 2026-07-28 | 4.797 | 5.4 | 4.5 | 5.219 | 75,500 | +8.83% |
| 2026-07-27 | 4.62 | 4.818 | 4.529 | 4.795 | 14,778 | +3.81% |
| 2026-07-24 | 4.651 | 4.777 | 4.534 | 4.619 | 10,498 | +0.43% |
| 2026-07-23 | 4.98 | 4.98 | 4.594 | 4.6 | 18,051 | -6.00% |
| 2026-07-22 | 5.1 | 5.278 | 4.74 | 4.893 | 23,966 | -4.01% |
| 2026-07-21 | 5.28 | 5.288 | 4.95 | 5.098 | 22,550 | -0.69% |
| 2026-07-20 | 4.92 | 5.28 | 4.8 | 5.133 | 26,137 | +8.15% |
| 2026-07-17 | 4.8 | 4.935 | 4.62 | 4.746 | 47,381 | -4.76% |
| 2026-07-16 | 4.86 | 5.1 | 4.56 | 4.983 | 79,890 | +2.78% |
| 2026-07-15 | 5.4 | 5.519 | 4.723 | 4.848 | 69,909 | -7.14% |
| 2026-07-14 | 5.64 | 5.748 | 5.22 | 5.221 | 52,328 | -9.38% |
| 2026-07-13 | 6.3 | 6.3 | 5.551 | 5.761 | 43,938 | -8.55% |
| 2026-07-10 | 6.48 | 6.48 | 6.12 | 6.3 | 32,466 | -1.87% |
| 2026-07-09 | 6.3 | 6.42 | 5.881 | 6.42 | 27,087 | +2.88% |
| 2026-07-08 | 6.48 | 6.658 | 5.881 | 6.24 | 57,040 | -4.59% |
| 2026-07-07 | 6.6 | 6.6 | 6.21 | 6.54 | 46,506 | -0.91% |
| 2026-07-06 | 6.9 | 6.96 | 6.474 | 6.6 | 48,867 | -2.65% |
| 2026-07-02 | 7.5 | 7.68 | 6.661 | 6.78 | 48,901 | -7.38% |
| 2026-07-01 | 7.5 | 7.8 | 6.84 | 7.32 | 47,416 | -0.81% |
| 2026-06-30 | 7.26 | 7.86 | 7.142 | 7.38 | 47,907 | +0.82% |
| 2026-06-29 | 6.9 | 7.499 | 6.84 | 7.32 | 26,353 | +6.09% |
| 2026-06-26 | 6.48 | 7.26 | 6.42 | 6.9 | 38,020 | +4.55% |
| 2026-06-25 | 6.84 | 6.84 | 6.3 | 6.6 | 22,599 | -0.90% |
| 2026-06-24 | 7.56 | 7.56 | 6.6 | 6.66 | 69,532 | -12.60% |
| 2026-06-23 | 7.26 | 7.8 | 7.26 | 7.62 | 25,896 | -0.78% |
| 2026-06-22 | 8.4 | 8.82 | 7.62 | 7.68 | 46,740 | -7.25% |
| 2026-06-18 | 7.86 | 8.7 | 6.72 | 8.28 | 107,230 | +5.34% |
| 2026-06-17 | 8.28 | 8.579 | 7.86 | 7.86 | 41,439 | -5.07% |
| 2026-06-16 | 8.58 | 8.91 | 8.1 | 8.28 | 43,702 | -2.82% |
| 2026-06-15 | 9.06 | 9.06 | 8.52 | 8.52 | 33,685 | -0.70% |
| 2026-06-12 | 8.88 | 9.03 | 8.52 | 8.58 | 29,446 | -3.38% |
| 2026-06-11 | 8.94 | 9.06 | 8.52 | 8.88 | 34,145 | +0.00% |
| 2026-06-10 | 9 | 9.221 | 8.82 | 8.88 | 22,866 | -1.99% |
| 2026-06-09 | 9.66 | 10.02 | 8.97 | 9.06 | 28,081 | -6.21% |
| 2026-06-08 | 9.54 | 10.02 | 9.3 | 9.66 | 35,097 | +4.55% |
| 2026-06-05 | 10.14 | 10.14 | 9 | 9.24 | 57,944 | -8.88% |
| 2026-06-04 | 10.08 | 10.619 | 9.9 | 10.14 | 47,438 | -2.31% |
| 2026-06-03 | 10.8 | 10.8 | 9.9 | 10.38 | 43,804 | -2.26% |
| 2026-06-02 | 12 | 12.12 | 10.5 | 10.62 | 91,723 | -11.50% |
| 2026-06-01 | 11.4 | 12.48 | 11.16 | 12 | 162,134 | +11.11% |
| 2026-05-29 | 10.68 | 10.8 | 10.14 | 10.8 | 69,033 | +4.65% |
| 2026-05-28 | 10.2 | 10.428 | 9.9 | 10.32 | 59,213 | +1.78% |
| 2026-05-27 | 10.32 | 11.04 | 9.96 | 10.14 | 87,523 | -0.59% |
| 2026-05-26 | 10.38 | 10.62 | 9.78 | 10.2 | 67,403 | +0.59% |
| 2026-05-22 | 10.62 | 11.4 | 10.08 | 10.14 | 80,151 | -2.87% |
| 2026-05-21 | 9.96 | 10.62 | 9.84 | 10.44 | 52,280 | +5.45% |
| 2026-05-20 | 10.32 | 10.679 | 9.78 | 9.9 | 40,756 | -1.79% |
| 2026-05-19 | 10.02 | 11.699 | 9.541 | 10.08 | 88,797 | +1.20% |
| 2026-05-18 | 11.16 | 11.16 | 9.84 | 9.96 | 36,144 | -9.29% |
| 2026-05-15 | 11.88 | 11.88 | 10.98 | 10.98 | 35,170 | -8.50% |
| 2026-05-14 | 12 | 12.3 | 11.82 | 12 | 48,358 | +0.50% |
| 2026-05-13 | 12 | 12.78 | 11.61 | 11.94 | 114,593 | -10.36% |