Nauticus Robotics, Inc. - Common stock (KITT)

Last Price0.7050

Change-0.0712 (-9.17%)

NASDAQ · Last Trade: Mar 16th, 3:25 AM EDT

Historical Prices For Nauticus Robotics, Inc. - Common stock (KITT)

Date Range:

2025-12-16 - 2026-03-16

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	0.78	0.78	0.70	0.70	3,952,995	0.70
3/12/2026	0.77	0.84	0.73	0.78	4,810,787	0.78
3/11/2026	0.75	0.86	0.71	0.78	18,731,228	0.78
3/10/2026	0.72	1.23	0.69	1.02	67,286,032	1.02
3/09/2026	0.72	0.72	0.67	0.72	1,268,872	0.72
3/06/2026	0.72	0.74	0.70	0.71	1,409,271	0.71
3/05/2026	0.75	0.75	0.71	0.75	1,102,549	0.75
3/04/2026	0.74	0.75	0.70	0.73	1,113,279	0.73
3/03/2026	0.75	0.76	0.69	0.71	2,398,040	0.71
3/02/2026	0.75	0.79	0.73	0.77	2,347,444	0.77
2/27/2026	0.81	0.83	0.75	0.75	3,642,507	0.75
2/26/2026	0.85	0.85	0.81	0.83	2,276,977	0.83
2/25/2026	0.86	0.92	0.83	0.86	3,054,456	0.86
2/24/2026	0.82	0.88	0.81	0.86	2,349,523	0.86
2/23/2026	0.89	0.89	0.81	0.83	1,792,102	0.83
2/20/2026	0.90	0.92	0.83	0.88	2,748,436	0.88
2/19/2026	0.82	1.04	0.78	0.86	8,639,521	0.86
2/18/2026	0.77	0.84	0.75	0.82	1,601,703	0.82
2/17/2026	0.82	0.83	0.75	0.76	2,233,146	0.76
2/13/2026	0.87	0.87	0.80	0.82	1,847,947	0.82
2/12/2026	0.91	0.91	0.84	0.88	1,542,709	0.88
2/11/2026	0.93	0.94	0.82	0.90	2,566,440	0.90
2/10/2026	0.98	0.99	0.91	0.92	1,035,629	0.92
2/09/2026	1.05	1.06	0.87	0.99	10,536,890	0.99
2/06/2026	0.92	1.01	0.92	0.97	2,543,395	0.97
2/05/2026	0.99	1.03	0.88	0.89	3,093,074	0.89
2/04/2026	1.08	1.13	0.99	1.03	2,427,328	1.03
2/03/2026	1.01	1.11	1.01	1.05	1,888,578	1.05
2/02/2026	1.03	1.04	0.94	0.99	2,607,542	0.99
1/30/2026	1.07	1.11	1.03	1.05	2,380,418	1.05
1/29/2026	1.18	1.18	1.02	1.06	4,756,662	1.06
1/28/2026	1.35	1.42	1.16	1.18	5,547,856	1.18
1/27/2026	1.16	1.36	1.05	1.36	10,412,754	1.36
1/26/2026	0.96	1.35	0.94	1.27	33,134,126	1.27
1/23/2026	0.95	0.96	0.90	0.91	2,287,645	0.91
1/22/2026	0.94	1.03	0.92	0.97	4,545,688	0.97
1/21/2026	0.91	0.95	0.89	0.91	3,180,779	0.91
1/20/2026	0.96	0.99	0.90	0.90	3,649,338	0.90
1/16/2026	0.97	1.12	0.97	1.05	4,914,852	1.05
1/15/2026	1.02	1.06	0.95	0.97	4,122,361	0.97
1/14/2026	0.91	1.06	0.91	1.01	6,402,148	1.01
1/13/2026	0.90	0.91	0.83	0.89	3,877,959	0.89
1/12/2026	0.89	0.93	0.86	0.90	1,829,347	0.90
1/09/2026	0.96	0.96	0.89	0.89	2,755,885	0.89
1/08/2026	0.90	1.00	0.89	0.97	5,755,980	0.97
1/07/2026	1.02	1.03	0.88	0.89	3,962,548	0.89
1/06/2026	1.04	1.10	0.95	1.06	4,692,444	1.06
1/05/2026	0.91	1.01	0.87	1.00	3,949,373	1.00
1/02/2026	0.78	0.93	0.78	0.89	2,913,748	0.89
12/31/2025	0.76	0.77	0.69	0.77	3,023,132	0.77
12/30/2025	0.80	0.81	0.75	0.76	1,672,672	0.76
12/29/2025	0.90	0.92	0.78	0.78	3,061,554	0.78
12/26/2025	0.91	0.92	0.86	0.90	1,979,807	0.90
12/24/2025	0.91	0.92	0.85	0.90	1,871,740	0.90
12/23/2025	0.93	0.94	0.90	0.92	3,273,387	0.92
12/22/2025	0.97	1.02	0.89	0.89	9,453,455	0.89
12/19/2025	0.91	0.93	0.86	0.87	2,544,220	0.87
12/18/2025	0.88	0.97	0.87	0.90	4,081,903	0.90
12/17/2025	0.93	0.93	0.85	0.86	2,589,074	0.86
12/16/2025	0.82	0.95	0.82	0.92	4,582,693	0.92