Nauticus Robotics Inc. (KITT)
NASDAQ: KITT
· Real-Time Price · USD
3.06
-0.16 (-4.97%)
At close: Oct 03, 2025, 3:59 PM
3.12
1.93%
After-hours: Oct 03, 2025, 07:52 PM EDT
KITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.36 | 3.52 | 3.05 | 3.06 | 3.06 | -4.97% | 924,725 |
| Oct 2, 2025 | 3.04 | 3.31 | 3.04 | 3.22 | 3.22 | 5.92% | 521,500 |
| Oct 1, 2025 | 2.88 | 3.09 | 2.88 | 3.04 | 3.04 | 5.56% | 373,200 |
| Sep 30, 2025 | 2.98 | 3.06 | 2.85 | 2.88 | 2.88 | -3.36% | 340,900 |
| Sep 29, 2025 | 3.17 | 3.17 | 2.93 | 2.98 | 2.98 | -5.99% | 708,501 |
| Sep 26, 2025 | 3.30 | 3.36 | 3.14 | 3.17 | 3.17 | -3.65% | 472,700 |
| Sep 25, 2025 | 3.37 | 3.49 | 3.22 | 3.29 | 3.29 | -2.95% | 688,600 |
| Sep 24, 2025 | 3.46 | 3.55 | 3.36 | 3.39 | 3.39 | -0.59% | 428,200 |
| Sep 23, 2025 | 3.58 | 3.63 | 3.35 | 3.41 | 3.41 | -8.58% | 1,463,611 |
| Sep 22, 2025 | 3.38 | 4.48 | 3.37 | 3.73 | 3.73 | 11.68% | 2,941,801 |
| Sep 19, 2025 | 3.25 | 3.60 | 3.25 | 3.34 | 3.34 | 0.91% | 896,900 |
| Sep 18, 2025 | 3.29 | 3.44 | 3.26 | 3.31 | 3.31 | 0.61% | 796,016 |
| Sep 17, 2025 | 3.30 | 3.36 | 3.15 | 3.29 | 3.29 | -2.08% | 536,800 |
| Sep 16, 2025 | 3.51 | 3.52 | 3.27 | 3.36 | 3.36 | -3.72% | 488,500 |
| Sep 15, 2025 | 3.36 | 3.70 | 3.29 | 3.49 | 3.49 | 4.49% | 592,306 |
| Sep 12, 2025 | 3.57 | 3.64 | 3.33 | 3.34 | 3.34 | -5.92% | 417,436 |
| Sep 11, 2025 | 3.37 | 3.72 | 3.37 | 3.55 | 3.55 | 5.03% | 457,737 |
| Sep 10, 2025 | 3.62 | 3.65 | 3.35 | 3.38 | 3.38 | -6.63% | 317,900 |
| Sep 9, 2025 | 3.70 | 3.72 | 3.41 | 3.62 | 3.62 | -3.72% | 455,100 |
| Sep 8, 2025 | 4.18 | 4.19 | 3.75 | 3.76 | 3.76 | -14.35% | 639,100 |
Page 1 of 53