Dark

KITT
Nauticus Robotics, Inc. Common stock
stock NASDAQ

Market Open

Aug 11, 2026 12:08:34 PM EDT

1.17USD+0.862%(+0.01)150,936

1.17Bid 1.18Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

1.17USD+0.862%(+0.01)791

After-hours

Aug 10, 2026 4:24:30 PM EDT

1.11USD-4.310%(-0.05)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.1900	1.23000	1.170000	1.1700	0.000%	150,936	0.000%
2026-08-10	1.1000	1.19000	1.070700	1.1700	+8.333%	296,968	0.000%
2026-08-07	1.0800	1.15000	1.010000	1.0800	+0.935%	245,942	+8.333%
2026-08-06	1.0000	1.08000	0.990101	1.0700	+5.941%	225,633	+9.346%
2026-08-05	1.1100	1.11000	1.000000	1.0100	-6.481%	236,389	+15.842%
2026-08-04	0.9895	1.09000	0.906400	1.0800	+10.803%	1,135,621	+8.333%
2026-08-03	0.9000	1.06000	0.885600	0.9747	+11.675%	411,431	+20.037%
2026-07-31	0.8538	0.89930	0.820000	0.8728	+5.271%	168,633	+34.051%
2026-07-30	0.7900	0.82990	0.787900	0.8291	+7.341%	104,614	+41.117%
2026-07-29	0.8611	0.86990	0.752800	0.7724	-11.198%	223,636	+51.476%
2026-07-28	0.7995	0.90000	0.750000	0.8698	+8.834%	453,000	+34.514%
2026-07-27	0.7700	0.80300	0.754910	0.7992	+3.806%	88,672	+46.396%
2026-07-24	0.7752	0.79615	0.755600	0.7699	+0.430%	62,990	+51.968%
2026-07-23	0.8300	0.83000	0.765600	0.7666	-5.996%	108,310	+52.622%
2026-07-22	0.8500	0.87970	0.790000	0.8155	-4.014%	143,800	+43.470%
2026-07-21	0.8800	0.88130	0.825000	0.8496	-0.690%	135,303	+37.712%
2026-07-20	0.8200	0.88000	0.800000	0.8555	+8.154%	156,823	+36.762%
2026-07-17	0.8000	0.82250	0.770000	0.7910	-4.756%	284,290	+47.914%
2026-07-16	0.8100	0.85000	0.760000	0.8305	+2.785%	479,340	+40.879%
2026-07-15	0.9000	0.91990	0.787200	0.8080	-7.137%	419,457	+44.802%
2026-07-14	0.9400	0.95800	0.870000	0.8701	-9.383%	312,698	+34.467%
2026-07-13	1.0500	1.05000	0.925100	0.9602	-8.552%	263,632	+21.850%
2026-07-10	1.0800	1.08000	1.020000	1.0500	-1.869%	194,797	+11.429%
2026-07-09	1.0500	1.07000	0.980200	1.0700	+2.885%	162,525	+9.346%
2026-07-08	1.0800	1.10970	0.980100	1.0400	-4.587%	342,244	+12.500%
2026-07-07	1.1000	1.10000	1.035000	1.0900	-0.909%	279,036	+7.339%
2026-07-06	1.1500	1.16000	1.079000	1.1000	-2.655%	293,206	+6.364%
2026-07-02	1.2500	1.28000	1.110100	1.1300	-7.377%	293,410	+3.540%
2026-07-01	1.2500	1.30000	1.140000	1.2200	-0.813%	284,498	-4.098%
2026-06-30	1.2100	1.31000	1.190400	1.2300	+0.820%	287,445	-4.878%
2026-06-29	1.1500	1.24990	1.140000	1.2200	+6.087%	158,119	-4.098%
2026-06-26	1.0800	1.21000	1.070000	1.1500	+4.545%	228,123	+1.739%
2026-06-25	1.1400	1.14000	1.050000	1.1000	-0.901%	135,596	+6.364%
2026-06-24	1.2600	1.26000	1.100000	1.1100	-12.598%	417,196	+5.405%
2026-06-23	1.2100	1.30000	1.210000	1.2700	-0.781%	155,378	-7.874%
2026-06-22	1.4000	1.47000	1.270000	1.2800	-7.246%	280,442	-8.594%
2026-06-18	1.3100	1.45000	1.120000	1.3800	+5.344%	643,381	-15.217%
2026-06-17	1.3800	1.42990	1.310000	1.3100	-5.072%	248,636	-10.687%
2026-06-16	1.4300	1.48500	1.350000	1.3800	-2.817%	262,213	-15.217%
2026-06-15	1.5100	1.51000	1.420000	1.4200	-0.699%	202,110	-17.606%
2026-06-12	1.4800	1.50500	1.420000	1.4300	-3.378%	176,678	-18.182%
2026-06-11	1.4900	1.51000	1.420000	1.4800	0.000%	204,876	-20.946%
2026-06-10	1.5000	1.53680	1.470000	1.4800	-1.987%	137,198	-20.946%
2026-06-09	1.6100	1.67000	1.495000	1.5100	-6.211%	168,486	-22.517%
2026-06-08	1.5900	1.67000	1.550000	1.6100	+4.545%	210,584	-27.329%
2026-06-05	1.6900	1.69000	1.500000	1.5400	-8.876%	347,667	-24.026%
2026-06-04	1.6800	1.76990	1.650000	1.6900	-2.312%	284,632	-30.769%
2026-06-03	1.8000	1.80000	1.650000	1.7300	-2.260%	262,825	-32.370%
2026-06-02	2.0000	2.02000	1.750000	1.7700	-11.500%	550,342	-33.898%
2026-06-01	1.9000	2.08000	1.860000	2.0000	+11.111%	972,806	-41.500%
2026-05-29	1.7800	1.80000	1.690000	1.8000	+4.651%	414,199	-35.000%
2026-05-28	1.7000	1.73800	1.650000	1.7200	+1.775%	355,279	-31.977%
2026-05-27	1.7200	1.84000	1.660000	1.6900	-0.588%	525,138	-30.769%
2026-05-26	1.7300	1.77000	1.630000	1.7000	+0.592%	404,418	-31.176%
2026-05-22	1.7700	1.90000	1.680000	1.6900	-2.874%	480,911	-30.769%
2026-05-21	1.6600	1.77000	1.640000	1.7400	+5.455%	312,917	-32.759%
2026-05-20	1.7200	1.77990	1.630000	1.6500	-1.786%	244,541	-29.091%
2026-05-19	1.6700	1.94990	1.590100	1.6800	+1.205%	532,784	-30.357%
2026-05-18	1.8600	1.86000	1.640000	1.6600	-9.290%	216,864	-29.518%
2026-05-15	1.9800	1.98000	1.830000	1.8300	-8.500%	211,022	-36.066%
2026-05-14	2.0000	2.05000	1.970000	2.0000	+0.503%	290,152	-41.500%
2026-05-13	2.0000	2.13000	1.935000	1.9900	-10.360%	687,563	-41.206%
2026-05-12	2.4200	2.43000	2.220000	2.2200	-7.884%	189,494	-47.297%
2026-05-11	2.2200	2.53000	2.200000	2.4100	+8.559%	374,956	-51.452%
2026-05-08	2.2700	2.29000	2.200000	2.2200	-1.333%	155,739	-47.297%
2026-05-07	2.2000	2.47000	2.191200	2.2500	+2.740%	472,339	-48.000%
2026-05-06	2.1200	2.45000	2.120000	2.1900	+3.302%	591,961	-46.575%
2026-05-05	2.2000	2.24000	2.120000	2.1200	-4.505%	250,369	-44.811%
2026-05-04	2.3300	2.38000	2.220000	2.2200	-5.932%	328,824	-47.297%
2026-05-01	2.4100	2.46000	2.352000	2.3600	-2.075%	157,495	-50.424%
2026-04-30	2.3500	2.44980	2.280000	2.4100	+3.879%	278,350	-51.452%
2026-04-29	2.7300	2.75100	2.290500	2.3200	-15.636%	601,448	-49.569%
2026-04-28	2.8300	2.87700	2.740000	2.7500	-6.780%	432,590	-57.455%
2026-04-27	3.0200	3.23000	2.780000	2.9500	-3.909%	1,196,118	-60.339%
2026-04-24	3.0100	3.50000	2.860000	3.0700	+0.656%	1,419,750	-61.889%
2026-04-23	2.9400	3.10000	2.770000	3.0500	+4.452%	868,010	-61.639%
2026-04-22	3.0100	3.11000	2.830000	2.9200	-2.667%	487,000	-59.932%
2026-04-21	3.0300	3.23950	2.810000	3.0000	-4.556%	400,691	-61.000%
2026-04-20	3.3600	3.36000	3.080000	3.1432	-3.012%	265,836	-62.777%
2026-04-17	3.3600	3.64000	3.208800	3.2408	-20.256%	739,479	-63.898%
2026-04-16	4.3200	4.37680	3.882400	4.0640	-5.926%	252,725	-71.211%
2026-04-15	4.2392	4.64480	4.146400	4.3200	+1.906%	698,932	-72.917%
2026-04-14	3.9952	4.39200	3.700800	4.2392	+8.631%	332,374	-72.400%
2026-04-13	3.6304	4.08000	3.441600	3.9024	+10.587%	446,233	-70.018%
2026-04-10	3.8000	3.89920	3.523200	3.5288	-6.566%	164,276	-66.844%
2026-04-09	3.9200	3.92000	3.761600	3.7768	-3.199%	90,543	-69.021%
2026-04-08	4.0800	4.17520	3.782400	3.9016	+0.329%	223,366	-70.012%
2026-04-07	4.1440	4.15680	3.800800	3.8888	-6.519%	111,232	-69.914%
2026-04-06	4.0968	4.16720	3.937600	4.1600	+0.386%	108,273	-71.875%
2026-04-02	3.7600	4.14400	3.700000	4.1440	+4.016%	164,343	-71.766%
2026-04-01	4.1400	4.14240	3.680800	3.9840	-0.140%	227,769	-70.633%
2026-03-31	3.8816	3.99280	3.727200	3.9896	+2.782%	192,956	-70.674%
2026-03-30	4.1536	4.16160	3.715200	3.8816	-8.453%	162,189	-69.858%
2026-03-27	4.2968	4.30000	3.920000	4.2400	-1.432%	195,969	-72.406%
2026-03-26	4.5600	4.57840	4.020000	4.3016	-7.229%	317,409	-72.801%
2026-03-25	4.7920	4.81760	4.560800	4.6368	-0.069%	166,591	-74.767%
2026-03-24	4.6920	4.90240	4.604000	4.6400	-2.275%	191,320	-74.784%
2026-03-23	4.8000	5.02640	4.578400	4.7480	-0.653%	250,220	-75.358%
2026-03-20	4.9600	5.04720	4.656000	4.7792	-4.324%	204,451	-75.519%
2026-03-19	4.9480	5.07360	4.560000	4.9952	-4.541%	343,193	-76.578%
2026-03-18	5.4584	5.46000	5.051200	5.2328	-3.809%	237,900	-77.641%
2026-03-17	5.4112	5.68000	5.352000	5.4400	+0.251%	241,745	-78.493%
2026-03-16	5.7600	5.76000	5.296000	5.4264	-3.787%	441,747	-78.439%
2026-03-13	6.2400	6.24000	5.584800	5.6400	-9.173%	494,124	-79.255%
2026-03-12	6.1512	6.71920	5.856000	6.2096	-0.894%	603,524	-81.158%
2026-03-11	6.0032	6.91840	5.648000	6.2656	-23.216%	2,351,867	-81.327%
2026-03-10	5.7504	9.84000	5.524000	8.1600	+42.458%	8,459,470	-85.662%
2026-03-09	5.7440	5.74720	5.359200	5.7280	+1.273%	159,072	-79.574%
2026-03-06	5.7640	5.91760	5.575200	5.6560	-5.670%	176,159	-79.314%
2026-03-05	6.0000	6.00000	5.700800	5.9960	+2.559%	138,589	-80.487%
2026-03-04	5.9200	6.00000	5.601600	5.8464	+2.915%	139,467	-79.988%
2026-03-03	6.0008	6.06400	5.520800	5.6808	-7.575%	302,812	-79.404%
2026-03-02	5.9672	6.31520	5.840000	6.1464	+2.755%	294,816	-80.964%
2026-02-27	6.4976	6.63120	5.981600	5.9816	-9.927%	455,313	-80.440%
2026-02-26	6.8136	6.84000	6.520000	6.6408	-3.935%	287,090	-82.382%
2026-02-25	6.9200	7.35840	6.656000	6.9128	+0.430%	385,467	-83.075%
2026-02-24	6.5912	7.07840	6.480000	6.8832	+4.064%	294,433	-83.002%
2026-02-23	7.0912	7.09840	6.480000	6.6144	-5.552%	224,445	-82.311%
2026-02-20	7.2000	7.33120	6.650400	7.0032	+1.708%	343,555	-83.293%
2026-02-19	6.5600	8.32000	6.220000	6.8856	+5.504%	1,084,423	-83.008%
2026-02-18	6.1840	6.73520	6.000800	6.5264	+7.882%	202,413	-82.073%
2026-02-17	6.5600	6.67360	6.000000	6.0496	-7.431%	280,191	-80.660%
2026-02-13	6.9600	6.96000	6.400000	6.5352	-6.800%	230,993	-82.097%
2026-02-12	7.3048	7.30480	6.688800	7.0120	-2.579%	193,531	-83.314%
2026-02-11	7.4000	7.55920	6.580000	7.1976	-1.726%	321,227	-83.745%
2026-02-10	7.8768	7.92880	7.280000	7.3240	-7.647%	132,005	-84.025%
2026-02-09	8.4400	8.48000	6.960000	7.9304	+2.028%	1,321,805	-85.247%
2026-02-06	7.3944	8.08000	7.360800	7.7728	+9.169%	317,924	-84.948%
2026-02-05	7.9200	8.24000	7.040800	7.1200	-13.592%	390,257	-83.567%
2026-02-04	8.6400	9.04000	7.942400	8.2400	-1.905%	304,032	-85.801%
2026-02-03	8.0800	8.88000	8.080000	8.4000	+5.857%	237,435	-86.071%
2026-02-02	8.2400	8.32000	7.560000	7.9352	-5.533%	327,671	-85.256%
2026-01-30	8.5600	8.92000	8.240000	8.4000	-0.943%	297,552	-86.071%
2026-01-29	9.4400	9.44000	8.160000	8.4800	-10.169%	596,395	-86.203%
2026-01-28	10.8000	11.36000	9.280000	9.4400	-13.235%	701,633	-87.606%
2026-01-27	9.2800	10.88000	8.400000	10.8800	+7.087%	1,310,844	-89.246%
2026-01-26	7.6416	10.80000	7.560000	10.1600	+40.084%	4,159,463	-88.484%
2026-01-23	7.6000	7.64240	7.200000	7.2528	-6.498%	285,956	-83.868%
2026-01-22	7.4992	8.24000	7.368000	7.7568	+6.514%	571,212	-84.916%
2026-01-21	7.2784	7.60000	7.142400	7.2824	+1.032%	398,559	-83.934%
2026-01-20	7.6480	7.90400	7.200800	7.2080	-14.190%	456,762	-83.768%
2026-01-16	7.7688	8.96000	7.760000	8.4000	+8.136%	614,356	-86.071%
2026-01-15	8.1600	8.48000	7.600000	7.7680	-3.861%	516,790	-84.938%
2026-01-14	7.3192	8.48000	7.253600	8.0800	+13.483%	803,914	-85.520%
2026-01-13	7.1728	7.27920	6.615200	7.1200	-0.747%	507,332	-83.567%
2026-01-12	7.1360	7.40000	6.880000	7.1736	+0.527%	229,733	-83.690%
2026-01-09	7.7200	7.72000	7.080800	7.1360	-8.032%	344,486	-83.604%
2026-01-08	7.1976	7.97680	7.120000	7.7592	+9.581%	721,914	-84.921%
2026-01-07	8.1600	8.24000	7.064000	7.0808	-16.500%	499,679	-83.476%
2026-01-06	8.3200	8.80000	7.600800	8.4800	+6.000%	590,178	-86.203%
2026-01-05	7.2800	8.08000	6.988000	8.0000	+12.158%	501,012	-85.375%
2026-01-02	6.2240	7.44000	6.216000	7.1328	+16.169%	364,219	-83.597%
2025-12-31	6.0800	6.14000	5.538400	6.1400	+0.484%	377,892	-80.945%
2025-12-30	6.3984	6.51040	6.004000	6.1104	-2.577%	214,990	-80.852%
2025-12-29	7.1800	7.32000	6.243200	6.2720	-12.889%	394,162	-81.346%
2025-12-26	7.2616	7.32160	6.896000	7.2000	-0.520%	247,476	-83.750%
2025-12-24	7.2480	7.34160	6.801600	7.2376	-1.438%	233,967	-83.834%
2025-12-23	7.4400	7.55680	7.204000	7.3432	+2.673%	416,933	-84.067%
2025-12-22	7.7856	8.16000	7.152000	7.1520	+2.912%	1,190,614	-83.641%
2025-12-19	7.2792	7.42720	6.880000	6.9496	-3.756%	318,028	-83.164%
2025-12-18	7.0424	7.73520	6.991200	7.2208	+4.832%	516,082	-83.797%
2025-12-17	7.4000	7.44000	6.800000	6.8880	-6.626%	328,034	-83.014%
2025-12-16	6.5816	7.57120	6.581600	7.3768	+12.096%	587,525	-84.139%
2025-12-15	7.1928	7.42960	6.320000	6.5808	-9.485%	695,398	-82.221%
2025-12-12	8.1600	8.56000	7.120800	7.2704	-15.065%	800,681	-83.907%
2025-12-11	8.6400	8.88000	7.200000	8.5600	-6.140%	1,098,637	-86.332%
2025-12-10	8.5600	10.24000	8.240000	9.1200	+7.547%	3,418,601	-87.171%
2025-12-09	6.7560	9.44000	6.756000	8.4800	+21.420%	4,306,372	-86.203%
2025-12-08	8.3200	8.40000	6.800000	6.9840	-22.054%	1,386,894	-83.247%
2025-12-05	9.7600	11.52000	8.800000	8.9600	-4.274%	4,215,860	-86.942%
2025-12-04	11.0400	11.68000	8.960000	9.3600	-25.000%	10,519,664	-87.500%
2025-12-03	6.0800	13.60000	5.698400	12.4800	+115.887%	20,639,365	-90.625%
2025-12-02	6.0320	6.19760	5.680000	5.7808	-4.101%	62,130	-79.761%
2025-12-01	6.7104	6.79840	6.000000	6.0280	-10.723%	89,679	-80.591%
2025-11-28	7.3600	7.59920	6.655200	6.7520	-4.406%	65,583	-82.672%
2025-11-26	7.0400	7.60000	6.800000	7.0632	+0.091%	49,923	-83.435%
2025-11-25	7.2000	7.20000	6.880000	7.0568	-2.530%	20,683	-83.420%
2025-11-24	7.0368	7.44000	7.008000	7.2400	+3.429%	33,636	-83.840%
2025-11-21	7.2000	7.51920	6.596000	7.0000	-2.789%	61,791	-83.286%
2025-11-20	8.5600	8.56000	7.200000	7.2008	-13.452%	85,862	-83.752%
2025-11-19	8.8800	9.12000	8.000800	8.3200	-7.143%	53,105	-85.938%
2025-11-18	8.7200	9.04000	8.400800	8.9600	0.000%	44,584	-86.942%
2025-11-17	10.2400	10.48000	8.720000	8.9600	-14.504%	97,395	-86.942%
2025-11-14	10.8000	11.12000	9.680000	10.4800	-8.392%	84,045	-88.836%
2025-11-13	11.7600	12.48000	11.400000	11.4400	-5.298%	75,211	-89.773%
2025-11-12	11.1200	12.56000	11.120000	12.0800	+8.633%	158,376	-90.315%
2025-11-11	11.2000	11.52000	10.960000	11.1200	-2.113%	18,227	-89.478%
2025-11-10	11.6000	11.60000	10.960000	11.3600	0.000%	33,164	-89.701%
2025-11-07	10.8800	11.52000	9.920000	11.3600	+1.429%	85,405	-89.701%
2025-11-06	12.2400	12.32000	10.640000	11.2000	-7.895%	77,544	-89.554%
2025-11-05	11.6800	12.32000	11.520000	12.1600	+4.110%	62,843	-90.378%
2025-11-04	11.8400	13.04000	11.360000	11.6800	-1.351%	109,595	-89.983%
2025-11-03	12.9600	13.04000	11.760000	11.8400	-10.303%	149,257	-90.118%
2025-10-31	13.3600	13.36000	12.560000	13.2000	-1.198%	87,707	-91.136%
2025-10-30	13.0400	13.75600	12.480000	13.3600	-3.746%	125,691	-91.243%
2025-10-29	14.4000	15.20000	13.200000	13.8800	-5.707%	246,797	-91.571%
2025-10-28	15.4400	15.84000	14.400000	14.7200	-8.458%	426,361	-92.052%
2025-10-27	25.2800	27.44000	15.600000	16.0800	+14.205%	11,041,903	-92.724%
2025-10-24	16.0800	16.32000	14.080000	14.0800	-12.655%	118,243	-91.690%
2025-10-23	21.1200	21.36000	13.840800	16.1200	-24.532%	269,086	-92.742%
2025-10-22	23.2800	23.60000	20.816000	21.3600	-9.184%	65,130	-94.522%
2025-10-21	24.4000	24.40000	23.280000	23.5200	-2.970%	30,059	-95.026%
2025-10-20	23.7600	24.43600	23.600000	24.2400	+5.575%	39,732	-95.173%
2025-10-17	23.2800	23.59920	22.320000	22.9600	-2.712%	64,857	-94.904%
2025-10-16	26.2400	27.20000	23.280000	23.6000	-7.233%	91,115	-95.042%
2025-10-15	26.2400	28.08000	24.880000	25.4400	-0.313%	108,840	-95.401%
2025-10-14	23.8000	26.00000	23.360000	25.5200	+4.590%	59,715	-95.415%
2025-10-13	24.5600	25.12000	23.880000	24.4000	+3.390%	53,591	-95.205%
2025-10-10	26.7200	26.88000	23.520000	23.6000	-10.061%	95,672	-95.042%
2025-10-09	28.4000	28.60160	25.840000	26.2400	-6.017%	74,166	-95.541%
2025-10-08	26.5600	28.48000	25.600000	27.9200	+6.728%	76,311	-95.809%
2025-10-07	27.7600	28.40000	25.360000	26.1600	-5.217%	80,786	-95.528%
2025-10-06	26.3200	29.20000	25.680000	27.6000	+12.745%	137,447	-95.761%
2025-10-03	26.8800	28.16000	24.400000	24.4800	-4.969%	116,480	-95.221%
2025-10-02	24.3200	26.48000	24.320000	25.7600	+5.921%	65,186	-95.458%
2025-10-01	23.0400	24.72000	23.000000	24.3200	+5.556%	46,649	-95.189%
2025-09-30	23.8400	24.48000	22.800000	23.0400	-3.356%	42,609	-94.922%
2025-09-29	25.3600	25.39040	23.440000	23.8400	-5.994%	88,563	-95.092%
2025-09-26	26.4000	26.84000	25.120000	25.3600	-3.647%	59,087	-95.386%
2025-09-25	26.9600	27.91920	25.760000	26.3200	-2.950%	86,073	-95.555%
2025-09-24	27.6800	28.40000	26.903200	27.1200	-0.587%	53,525	-95.686%
2025-09-23	28.6400	29.02960	26.800000	27.2800	-8.579%	182,951	-95.711%
2025-09-22	27.0400	35.84000	26.976000	29.8400	+11.677%	367,725	-96.079%
2025-09-19	26.0000	28.80000	26.000000	26.7200	+0.906%	112,111	-95.621%
2025-09-18	26.3200	27.52000	26.083200	26.4800	+0.608%	99,502	-95.582%
2025-09-17	26.4000	26.88000	25.200000	26.3200	-2.083%	67,099	-95.555%
2025-09-16	28.0800	28.16560	26.190400	26.8800	-3.725%	61,057	-95.647%
2025-09-15	26.8800	29.60000	26.320000	27.9200	+4.491%	74,038	-95.809%
2025-09-12	28.5600	29.12000	26.640000	26.7200	-5.915%	52,180	-95.621%
2025-09-11	26.9600	29.76000	26.960000	28.4000	+5.030%	57,217	-95.880%
2025-09-10	28.9600	29.18480	26.800000	27.0400	-6.630%	39,737	-95.673%
2025-09-09	29.6000	29.76000	27.280000	28.9600	-3.723%	56,882	-95.960%
2025-09-08	33.4400	33.52000	30.000000	30.0800	-14.351%	79,885	-96.110%
2025-09-05	38.3200	39.28000	34.080000	35.1200	-8.295%	60,031	-96.669%
2025-09-04	37.7136	39.97440	35.280000	38.2968	+1.488%	51,346	-96.945%
2025-09-03	47.5200	48.24000	37.728000	37.7352	-19.382%	75,782	-96.899%
2025-09-02	52.9200	55.44000	46.800000	46.8072	-28.142%	136,835	-97.500%
2025-08-29	67.5792	70.56000	63.360000	65.1384	-1.876%	31,918	-98.204%
2025-08-28	70.9920	74.16000	64.080000	66.3840	-5.261%	50,118	-98.238%
2025-08-27	68.6088	82.80000	66.240000	70.0704	+1.810%	155,720	-98.330%
2025-08-26	64.6560	69.84000	60.480000	68.8248	+9.183%	59,652	-98.300%
2025-08-25	59.0400	65.52000	58.788000	63.0360	+7.200%	28,359	-98.144%
2025-08-22	57.6000	60.18480	56.880000	58.8024	+3.432%	15,595	-98.010%
2025-08-21	55.4400	57.01680	54.799200	56.8512	+1.739%	6,537	-97.942%
2025-08-20	57.9816	57.98160	54.734400	55.8792	-1.933%	14,605	-97.906%
2025-08-19	61.2000	61.89840	56.534400	56.9808	-6.817%	23,381	-97.947%
2025-08-18	61.8768	63.59760	60.660000	61.1496	-1.347%	12,862	-98.087%
2025-08-15	63.2160	64.08000	61.207200	61.9848	-2.503%	11,498	-98.112%
2025-08-14	63.3600	64.58400	61.920000	63.5760	+2.164%	10,437	-98.160%
2025-08-13	61.6320	64.57680	61.632000	62.2296	+0.093%	18,497	-98.120%
2025-08-12	66.8160	66.96000	60.840000	62.1720	-7.805%	53,183	-98.118%
2025-08-11	65.1960	72.00000	64.872000	67.4352	+1.112%	25,502	-98.265%
2025-08-08	65.0880	67.68000	64.872000	66.6936	+2.945%	15,285	-98.246%
2025-08-07	66.2400	68.03280	64.296000	64.7856	-1.993%	18,196	-98.194%
2025-08-06	68.4720	68.77440	65.520000	66.1032	-4.075%	12,509	-98.230%
2025-08-05	69.5304	71.66880	67.896000	68.9112	-1.044%	10,522	-98.302%
2025-08-04	67.3920	71.27280	66.960000	69.6384	+5.096%	11,053	-98.320%
2025-08-01	65.8800	66.96000	64.800000	66.2616	-1.877%	14,025	-98.234%
2025-07-31	67.0320	68.66640	66.600000	67.5288	-0.032%	10,887	-98.267%
2025-07-30	67.2552	68.87520	66.758400	67.5504	+1.471%	12,180	-98.268%
2025-07-29	71.2800	71.69760	65.592000	66.5712	-6.132%	35,552	-98.242%
2025-07-28	72.7200	74.88000	70.567200	70.9200	-2.475%	15,486	-98.350%
2025-07-25	73.4400	73.44000	70.567200	72.7200	0.000%	19,252	-98.391%
2025-07-24	77.0400	78.47280	71.784000	72.7200	-7.339%	48,329	-98.391%
2025-07-23	73.4400	82.80000	72.000000	78.4800	+9.000%	34,031	-98.509%
2025-07-22	74.8800	76.32000	72.000000	72.0000	-3.846%	29,339	-98.375%
2025-07-21	84.2400	84.33360	74.880000	74.8800	-9.565%	34,952	-98.438%
2025-07-18	79.9200	82.80000	76.320000	82.8000	+5.505%	31,012	-98.587%
2025-07-17	82.0800	87.12000	71.280000	78.4800	-4.386%	62,676	-98.509%
2025-07-16	71.2800	82.80000	71.208000	82.0800	+15.175%	68,343	-98.575%
2025-07-15	72.0000	73.44000	69.861600	71.2656	+0.959%	13,922	-98.358%
2025-07-14	69.6888	72.72000	68.400000	70.5888	+0.041%	13,773	-98.343%
2025-07-11	74.1600	74.88000	69.840000	70.5600	-4.854%	14,786	-98.342%
2025-07-10	74.1600	74.88000	72.000000	74.1600	+0.980%	11,072	-98.422%
2025-07-09	75.6000	75.60000	69.840000	73.4400	-0.971%	21,600	-98.407%
2025-07-08	76.3200	76.32000	72.000000	74.1600	-3.738%	24,590	-98.422%
2025-07-07	65.5200	78.48000	63.720000	77.0400	+18.102%	56,402	-98.481%
2025-07-03	66.9600	66.96000	64.080000	65.2320	-1.361%	6,513	-98.206%
2025-07-02	64.4400	67.68000	64.080000	66.1320	+1.988%	8,080	-98.231%
2025-07-01	64.8000	65.67120	63.352800	64.8432	-0.442%	10,306	-98.196%
2025-06-30	66.9600	66.96000	64.821600	65.1312	-2.616%	9,620	-98.204%
2025-06-27	66.8448	67.67280	63.741600	66.8808	+0.108%	13,669	-98.251%
2025-06-26	68.4000	68.76000	66.276000	66.8088	-2.007%	14,074	-98.249%
2025-06-25	68.4000	69.83280	65.880000	68.1768	+1.533%	11,146	-98.284%
2025-06-24	66.2400	68.87520	65.880000	67.1472	+1.601%	10,905	-98.258%
2025-06-23	67.1760	67.68000	63.432000	66.0888	-2.837%	15,456	-98.230%
2025-06-20	69.1200	70.92000	66.960000	68.0184	-0.032%	21,742	-98.280%
2025-06-18	68.4000	71.28000	67.680000	68.0400	+1.460%	9,332	-98.280%
2025-06-17	71.1360	71.25120	66.664800	67.0608	-3.910%	9,186	-98.255%
2025-06-16	68.4000	70.92000	67.680000	69.7896	+2.452%	10,016	-98.324%
2025-06-13	73.4400	75.60000	67.975200	68.1192	-11.579%	17,159	-98.282%
2025-06-12	71.2584	79.20000	70.912800	77.0400	+5.941%	30,902	-98.481%
2025-06-11	71.5752	74.16000	70.488000	72.7200	+1.000%	11,635	-98.391%
2025-06-10	72.0000	74.16000	69.408000	72.0000	+0.200%	13,032	-98.375%
2025-06-09	69.1200	71.86320	67.197600	71.8560	+3.948%	16,881	-98.372%
2025-06-06	66.9600	71.12880	66.600000	69.1272	+5.854%	18,743	-98.307%
2025-06-05	74.8800	77.76000	64.800000	65.3040	-12.788%	47,236	-98.208%
2025-06-04	67.9392	74.88000	67.680000	74.8800	+8.832%	31,298	-98.438%
2025-06-03	68.0400	70.92000	66.650400	68.8032	+1.660%	11,925	-98.299%
2025-06-02	65.5200	69.12000	63.360000	67.6800	+2.598%	16,189	-98.271%
2025-05-30	66.7296	67.58640	65.289600	65.9664	-2.553%	9,926	-98.226%
2025-05-29	68.1480	68.96880	66.607200	67.6944	+1.919%	11,966	-98.272%
2025-05-28	71.2800	73.44000	66.240000	66.4200	-4.602%	21,082	-98.238%
2025-05-27	68.4000	70.56000	66.240000	69.6240	+4.046%	25,821	-98.320%
2025-05-23	67.3272	67.68000	65.520000	66.9168	-2.681%	11,880	-98.252%
2025-05-22	70.5528	71.28000	67.680000	68.7600	-1.455%	15,101	-98.298%
2025-05-21	72.0000	73.44000	69.264000	69.7752	-4.990%	11,228	-98.323%
2025-05-20	70.5600	74.16000	69.048000	73.4400	+4.082%	12,246	-98.407%
2025-05-19	69.9840	72.72000	68.472000	70.5600	-0.890%	13,302	-98.342%
2025-05-16	73.4400	74.16000	70.560000	71.1936	-2.099%	18,310	-98.357%
2025-05-15	73.4400	74.88000	72.000000	72.7200	-7.339%	24,922	-98.391%
2025-05-14	77.7600	82.08000	74.160000	78.4800	+3.810%	38,512	-98.509%
2025-05-13	73.4400	80.28000	72.720000	75.6000	+1.942%	35,594	-98.452%
2025-05-12	72.0000	74.16000	69.825600	74.1600	+9.249%	19,563	-98.422%
2025-05-09	71.2800	73.44000	67.687200	67.8816	-5.720%	14,063	-98.276%
2025-05-08	68.6088	74.16000	67.046400	72.0000	+6.180%	19,321	-98.375%
2025-05-07	66.9600	69.46560	64.080000	67.8096	+2.817%	12,867	-98.275%
2025-05-06	70.5600	71.93520	65.131200	65.9520	-8.400%	19,198	-98.226%
2025-05-05	73.8000	74.16000	70.560000	72.0000	-4.762%	13,950	-98.375%
2025-05-02	74.1600	78.48000	73.800000	75.6000	+0.962%	17,711	-98.452%
2025-05-01	74.8800	74.88000	72.000000	74.8800	+2.970%	14,348	-98.438%
2025-04-30	75.6000	76.84560	69.861600	72.7200	-5.607%	22,015	-98.391%
2025-04-29	75.6000	82.98720	75.600000	77.0400	0.000%	27,613	-98.481%
2025-04-28	79.2000	80.58960	72.000000	77.0400	-1.835%	48,710	-98.481%
2025-04-25	94.6800	100.08000	77.760000	78.4800	-2.679%	407,263	-98.509%
2025-04-24	70.3944	84.96000	69.429600	80.6400	+15.607%	72,118	-98.549%
2025-04-23	69.8256	72.66240	67.680000	69.7536	+2.291%	9,750	-98.323%
2025-04-22	63.3600	69.84000	63.360000	68.1912	+9.314%	12,832	-98.284%
2025-04-21	64.8000	66.96000	60.487200	62.3808	-7.830%	13,901	-98.124%
2025-04-17	65.5200	70.55280	65.520000	67.6800	0.000%	3,849	-98.271%
2025-04-16	67.6800	70.96320	65.332800	67.6800	-7.843%	16,421	-98.271%
2025-04-15	76.3200	76.32000	71.280000	73.4400	-2.857%	10,801	-98.407%
2025-04-14	77.0400	78.48000	72.720000	75.6000	-0.943%	13,391	-98.452%
2025-04-11	67.3992	76.32000	67.399200	76.3200	+12.778%	11,361	-98.467%
2025-04-10	70.5600	70.56000	64.814400	67.6728	-4.092%	6,305	-98.271%
2025-04-09	60.4800	71.28000	59.760000	70.5600	+15.702%	14,632	-98.342%
2025-04-08	67.6800	67.68000	59.040000	60.9840	-6.129%	17,151	-98.081%
2025-04-07	64.0800	69.83280	62.640000	64.9656	-6.497%	14,489	-98.199%
2025-04-04	74.8800	74.88000	66.333600	69.4800	-8.962%	11,862	-98.316%
2025-04-03	70.4808	78.48000	70.480800	76.3200	-2.752%	10,527	-98.467%
2025-04-02	73.4400	80.64000	72.720000	78.4800	+4.808%	15,149	-98.509%
2025-04-01	65.5200	76.31280	65.520000	74.8800	+13.179%	14,075	-98.438%
2025-03-31	68.4000	69.41520	64.814400	66.1608	-8.110%	15,348	-98.232%
2025-03-28	71.2800	74.88000	70.560000	72.0000	+1.010%	10,600	-98.375%
2025-03-27	78.1200	78.12000	70.920000	71.2800	-6.604%	22,624	-98.359%
2025-03-26	83.5200	83.62800	74.160000	76.3200	-6.195%	21,139	-98.467%
2025-03-25	85.6800	85.68000	79.200000	81.3600	-3.419%	18,729	-98.562%
2025-03-24	87.1200	87.12000	82.080000	84.2400	-1.681%	23,542	-98.611%
2025-03-21	85.6800	86.40000	82.080000	85.6800	+4.386%	21,174	-98.634%
2025-03-20	80.6400	86.40000	77.133600	82.0800	+2.703%	35,109	-98.575%
2025-03-19	86.4000	90.00000	79.920000	79.9200	-6.723%	27,252	-98.536%
2025-03-18	84.2400	87.12000	77.760000	85.6800	+2.586%	29,707	-98.634%
2025-03-17	76.3200	85.68000	76.320000	83.5200	+9.434%	46,007	-98.599%
2025-03-14	74.1600	77.76000	72.000000	76.3200	+3.922%	19,811	-98.467%
2025-03-13	75.2400	76.68000	72.000000	73.4400	-3.774%	19,893	-98.407%
2025-03-12	74.1600	80.64000	74.160000	76.3200	+2.913%	30,911	-98.467%
2025-03-11	77.0400	77.76000	72.000000	74.1600	-6.364%	19,922	-98.422%
2025-03-10	72.0000	81.36000	71.280000	79.2000	+3.774%	29,883	-98.523%
2025-03-07	74.1600	77.75280	67.766400	76.3200	+0.952%	55,519	-98.467%
2025-03-06	84.2400	92.88000	73.440000	75.6000	+8.426%	436,891	-98.452%
2025-03-05	67.1688	71.99280	65.599200	69.7248	+6.406%	81,140	-98.322%
2025-03-04	62.6400	68.40000	59.112000	65.5272	-3.366%	22,320	-98.214%
2025-03-03	73.4400	77.04000	67.039200	67.8096	-2.201%	21,686	-98.275%
2025-02-28	73.4400	73.44000	68.889600	69.3360	-6.505%	23,680	-98.313%
2025-02-27	81.3600	81.36000	73.440000	74.1600	-6.364%	23,632	-98.422%
2025-02-26	80.6400	84.96000	76.320000	79.2000	-2.655%	36,097	-98.523%
2025-02-25	79.9200	84.96000	74.160000	81.3600	+1.802%	31,048	-98.562%
2025-02-24	90.0000	90.72000	77.040000	79.9200	-13.953%	50,009	-98.536%
2025-02-21	97.9200	105.84000	92.160000	92.8800	+5.738%	96,923	-98.740%
2025-02-20	96.1200	97.20000	87.840000	87.8400	-10.294%	44,621	-98.668%

.dark-mode .kTV8Cl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTV8Cl{ color: #333333; background-color: white; border: 2px solid #333333; }KITTNauticus Robotics, Inc. Common stockstock NASDAQ

KITT
Nauticus Robotics, Inc. Common stock
stock NASDAQ