Nauticus Robotics Inc. (KITT)
NASDAQ: KITT
· Real-Time Price · USD
0.85
-0.01 (-1.27%)
At close: Aug 18, 2025, 3:59 PM
0.86
0.98%
Pre-market: Aug 19, 2025, 06:23 AM EDT
KITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.16% | 919,326 |
| Aug 15, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 827,838 |
| Aug 14, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 751,500 |
| Aug 13, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | 0.00% | 1,331,748 |
| Aug 12, 2025 | 0.93 | 0.93 | 0.84 | 0.86 | 0.86 | -8.51% | 3,829,170 |
| Aug 11, 2025 | 0.91 | 1.00 | 0.90 | 0.94 | 0.94 | 1.08% | 1,836,138 |
| Aug 8, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 3.33% | 1,100,600 |
| Aug 7, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -2.17% | 1,310,103 |
| Aug 6, 2025 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -4.17% | 900,626 |
| Aug 5, 2025 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -1.03% | 757,617 |
| Aug 4, 2025 | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 5.43% | 795,814 |
| Aug 1, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -2.13% | 1,009,816 |
| Jul 31, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 0.00% | 783,900 |
| Jul 30, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 2.17% | 877,000 |
| Jul 29, 2025 | 0.99 | 1.00 | 0.91 | 0.92 | 0.92 | -6.12% | 2,559,731 |
| Jul 28, 2025 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 1,115,021 |
| Jul 25, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 0.00% | 1,386,200 |
| Jul 24, 2025 | 1.07 | 1.09 | 1.00 | 1.01 | 1.01 | -7.34% | 3,479,700 |
| Jul 23, 2025 | 1.02 | 1.15 | 1.00 | 1.09 | 1.09 | 9.00% | 2,450,300 |
| Jul 22, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 2,112,400 |