Nauticus Robotics, Inc. - Common stock (KITT)

1.0800
+0.0100 (0.93%)
NASDAQ· Last Trade: Aug 9th, 4:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/07/20261.081.151.011.08245,9421.08
8/06/20261.001.080.991.07225,1331.07
8/05/20261.111.111.001.01236,0831.01
8/04/20260.991.090.911.081,135,2611.08
8/03/20260.901.060.890.97411,0460.97
7/31/20260.850.900.820.87168,6330.87
7/30/20260.790.830.790.83104,2630.83
7/29/20260.860.870.750.77223,6370.77
7/28/20260.800.900.750.87451,1050.87
7/27/20260.770.800.750.8088,1460.80
7/24/20260.780.800.760.7762,9900.77
7/23/20260.830.830.770.77108,2210.77
7/22/20260.850.880.790.82143,7460.82
7/21/20260.880.880.820.85135,2900.85
7/20/20260.820.880.800.86156,8230.86
7/17/20260.800.820.770.79284,2900.79
7/16/20260.810.850.760.83479,3180.83
7/15/20260.900.920.790.81419,2380.81
7/14/20260.940.960.870.87312,2180.87
7/13/20261.051.050.930.96261,3060.96
7/10/20261.081.081.021.05194,7981.05
7/09/20261.051.070.981.07162,5121.07
7/08/20261.081.110.981.04342,2421.04
7/07/20261.101.101.031.09278,5381.09
7/06/20261.151.161.081.10293,2011.10
7/02/20261.251.281.111.13293,4101.13
7/01/20261.251.301.141.22280,1281.22
6/30/20261.211.311.191.23287,4451.23
6/29/20261.151.251.141.22157,6621.22
6/26/20261.081.211.071.15228,1231.15
6/25/20261.141.141.051.10135,5961.10
6/24/20261.261.261.101.11417,1101.11
6/23/20261.211.301.211.27155,3631.27
6/22/20261.401.471.271.28274,0361.28
6/18/20261.311.451.121.38643,3811.38
6/17/20261.381.431.311.31248,0311.31
6/16/20261.431.491.351.38258,2061.38
6/15/20261.511.511.421.42199,8971.42
6/12/20261.481.501.421.43176,6781.43
6/11/20261.491.511.421.48204,2471.48
6/10/20261.501.541.471.48137,1981.48
6/09/20261.611.671.501.51168,2361.51
6/08/20261.591.671.551.61209,4001.61
6/05/20261.691.691.501.54347,6671.54
6/04/20261.681.771.651.69284,4801.69
6/03/20261.801.801.651.73260,1211.73
6/02/20262.002.021.751.77537,4341.77
6/01/20261.902.081.862.00972,2002.00
5/29/20261.781.801.691.80414,1991.80
5/28/20261.701.741.651.72353,9051.72
5/27/20261.721.841.661.69524,2921.69
5/26/20261.731.771.631.70404,0581.70
5/22/20261.771.901.681.69480,9131.69
5/21/20261.661.771.641.74312,4861.74
5/20/20261.721.781.631.65243,8331.65
5/19/20261.671.951.591.68532,5101.68
5/18/20261.861.861.641.66215,6841.66
5/15/20261.981.981.831.83211,0501.83
5/14/20262.002.051.972.00288,9952.00
5/13/20262.002.091.941.99686,7901.99
5/12/20262.422.432.222.22188,1162.22
5/11/20262.222.532.202.41374,5982.41