Nauticus Robotics, Inc. - Common stock (KITT)

1.5800
-0.3300 (-17.28%)
NASDAQ · Last Trade: Oct 1st, 7:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20261.951.951.551.58579,0761.58
9/30/20261.861.971.821.91209,9851.91
9/29/20261.831.941.721.86311,6661.86
9/28/20262.032.081.731.81920,3341.81
9/25/20263.233.242.182.3211,784,1572.32
9/24/20260.520.540.480.49744,1012.95
9/23/20260.600.600.520.521,171,0063.14
9/22/20260.620.650.620.63227,7073.76
9/21/20260.670.670.610.62281,0183.70
9/18/20260.640.670.630.64348,0853.83
9/17/20260.640.650.610.62205,9963.74
9/16/20260.620.640.600.63226,5703.78
9/15/20260.630.630.600.61211,6763.67
9/14/20260.660.660.620.63321,2823.77
9/11/20260.630.660.630.66238,8033.94
9/10/20260.670.690.640.64437,6043.86
9/09/20260.710.710.670.701,106,7324.19
9/08/20260.650.700.650.69598,7694.13
9/04/20260.700.710.640.65574,1403.88
9/03/20260.690.730.660.691,105,2024.14
9/02/20260.810.810.700.7410,984,8814.43
9/01/20260.820.830.780.8012,734,7624.78
8/31/20260.820.840.780.81147,2654.87
8/28/20260.800.830.770.80193,8104.78
8/27/20260.830.840.790.80300,1624.80
8/26/20260.850.870.790.81325,6894.86
8/25/20260.830.840.800.83212,1504.98
8/24/20260.880.890.820.82198,0484.92
8/21/20260.880.930.860.88350,9555.27
8/20/20260.840.870.830.86135,5875.16
8/19/20260.900.930.830.86338,5835.16
8/18/20260.981.000.850.88259,0995.26
8/17/20260.930.990.910.95350,8785.72
8/14/20261.061.060.890.91348,4325.48
8/13/20261.131.131.001.03374,0266.18
8/12/20261.201.261.171.22531,0027.32
8/11/20261.161.271.161.18232,9827.08
8/10/20261.101.191.071.17296,3547.02
8/07/20261.081.151.011.08245,9426.48
8/06/20261.001.080.991.07225,1336.42
8/05/20261.111.111.001.01236,0836.06
8/04/20260.991.090.911.081,135,2616.48
8/03/20260.901.060.890.97411,0465.85
7/31/20260.850.900.820.87168,6335.24
7/30/20260.790.830.790.83104,2634.97
7/29/20260.860.870.750.77223,6374.63
7/28/20260.800.900.750.87451,1055.22
7/27/20260.770.800.750.8088,1464.80
7/24/20260.780.800.760.7762,9904.62
7/23/20260.830.830.770.77108,2214.60
7/22/20260.850.880.790.82143,7464.89
7/21/20260.880.880.820.85135,2905.10
7/20/20260.820.880.800.86156,8235.13
7/17/20260.800.820.770.79284,2904.75
7/16/20260.810.850.760.83479,3184.98
7/15/20260.900.920.790.81419,2384.85
7/14/20260.940.960.870.87312,2185.22
7/13/20261.051.050.930.96261,3065.76
7/10/20261.081.081.021.05194,7986.30
7/09/20261.051.070.981.07162,5126.42
7/08/20261.081.110.981.04342,2426.24
7/07/20261.101.101.031.09278,5386.54
7/06/20261.151.161.081.10293,2016.60
7/02/20261.251.281.111.13293,4106.78