Dark

KITT
Nauticus Robotics, Inc. Common stock
stock NASDAQ

At Close

Jun 23, 2026 3:59:30 PM EDT

1.25USD-2.141%(-0.03)153,815

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 23, 2026 9:21:30 AM EDT

1.22USD-4.688%(-0.06)2,825

After-hours

Jun 23, 2026 4:35:30 PM EDT

1.27USD+0.990%(+0.01)3,625

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	1.2100	1.3000	1.2100	1.2700	-0.781%	155,378	0.000%
2026-06-22	1.4000	1.4700	1.2700	1.2800	-7.246%	280,442	-0.781%
2026-06-18	1.3100	1.4500	1.1200	1.3800	+5.344%	643,381	-7.971%
2026-06-17	1.3800	1.4299	1.3100	1.3100	-5.072%	248,636	-3.053%
2026-06-16	1.4300	1.4850	1.3500	1.3800	-2.817%	262,213	-7.971%
2026-06-15	1.5100	1.5100	1.4200	1.4200	-0.699%	202,110	-10.563%
2026-06-12	1.4800	1.5050	1.4200	1.4300	-3.378%	176,678	-11.189%
2026-06-11	1.4900	1.5100	1.4200	1.4800	0.000%	204,876	-14.189%
2026-06-10	1.5000	1.5368	1.4700	1.4800	-1.987%	137,198	-14.189%
2026-06-09	1.6100	1.6700	1.4950	1.5100	-6.211%	168,486	-15.894%
2026-06-08	1.5900	1.6700	1.5500	1.6100	+4.545%	210,584	-21.118%
2026-06-05	1.6900	1.6900	1.5000	1.5400	-8.876%	347,667	-17.532%
2026-06-04	1.6800	1.7699	1.6500	1.6900	-2.312%	284,632	-24.852%
2026-06-03	1.8000	1.8000	1.6500	1.7300	-2.260%	262,825	-26.590%
2026-06-02	2.0000	2.0200	1.7500	1.7700	-11.500%	550,342	-28.249%
2026-06-01	1.9000	2.0800	1.8600	2.0000	+11.111%	972,806	-36.500%
2026-05-29	1.7800	1.8000	1.6900	1.8000	+4.651%	414,199	-29.444%
2026-05-28	1.7000	1.7380	1.6500	1.7200	+1.775%	355,279	-26.163%
2026-05-27	1.7200	1.8400	1.6600	1.6900	-0.588%	525,138	-24.852%
2026-05-26	1.7300	1.7700	1.6300	1.7000	+0.592%	404,418	-25.294%
2026-05-22	1.7700	1.9000	1.6800	1.6900	-2.874%	480,911	-24.852%
2026-05-21	1.6600	1.7700	1.6400	1.7400	+5.455%	312,917	-27.011%
2026-05-20	1.7200	1.7799	1.6300	1.6500	-1.786%	244,541	-23.030%
2026-05-19	1.6700	1.9499	1.5901	1.6800	+1.205%	532,784	-24.405%
2026-05-18	1.8600	1.8600	1.6400	1.6600	-9.290%	216,864	-23.494%
2026-05-15	1.9800	1.9800	1.8300	1.8300	-8.500%	211,022	-30.601%
2026-05-14	2.0000	2.0500	1.9700	2.0000	+0.503%	290,152	-36.500%
2026-05-13	2.0000	2.1300	1.9350	1.9900	-10.360%	687,563	-36.181%
2026-05-12	2.4200	2.4300	2.2200	2.2200	-7.884%	189,494	-42.793%
2026-05-11	2.2200	2.5300	2.2000	2.4100	+8.559%	374,956	-47.303%
2026-05-08	2.2700	2.2900	2.2000	2.2200	-1.333%	155,739	-42.793%
2026-05-07	2.2000	2.4700	2.1912	2.2500	+2.740%	472,339	-43.556%
2026-05-06	2.1200	2.4500	2.1200	2.1900	+3.302%	591,961	-42.009%
2026-05-05	2.2000	2.2400	2.1200	2.1200	-4.505%	250,369	-40.094%
2026-05-04	2.3300	2.3800	2.2200	2.2200	-5.932%	328,824	-42.793%
2026-05-01	2.4100	2.4600	2.3520	2.3600	-2.075%	157,495	-46.186%
2026-04-30	2.3500	2.4498	2.2800	2.4100	+3.879%	278,350	-47.303%
2026-04-29	2.7300	2.7510	2.2905	2.3200	-15.636%	601,448	-45.259%
2026-04-28	2.8300	2.8770	2.7400	2.7500	-6.780%	432,590	-53.818%
2026-04-27	3.0200	3.2300	2.7800	2.9500	-3.909%	1,196,118	-56.949%
2026-04-24	3.0100	3.5000	2.8600	3.0700	+0.656%	1,419,750	-58.632%
2026-04-23	2.9400	3.1000	2.7700	3.0500	+4.452%	868,010	-58.361%
2026-04-22	3.0100	3.1100	2.8300	2.9200	-2.667%	487,000	-56.507%
2026-04-21	3.0300	3.2395	2.8100	3.0000	-4.556%	400,691	-57.667%
2026-04-20	3.3600	3.3600	3.0800	3.1432	-3.012%	265,836	-59.595%
2026-04-17	3.3600	3.6400	3.2088	3.2408	-20.256%	739,479	-60.812%
2026-04-16	4.3200	4.3768	3.8824	4.0640	-5.926%	252,725	-68.750%
2026-04-15	4.2392	4.6448	4.1464	4.3200	+1.906%	698,932	-70.602%
2026-04-14	3.9952	4.3920	3.7008	4.2392	+8.631%	332,374	-70.042%
2026-04-13	3.6304	4.0800	3.4416	3.9024	+10.587%	446,233	-67.456%
2026-04-10	3.8000	3.8992	3.5232	3.5288	-6.566%	164,276	-64.010%
2026-04-09	3.9200	3.9200	3.7616	3.7768	-3.199%	90,543	-66.374%
2026-04-08	4.0800	4.1752	3.7824	3.9016	+0.329%	223,366	-67.449%
2026-04-07	4.1440	4.1568	3.8008	3.8888	-6.519%	111,232	-67.342%
2026-04-06	4.0968	4.1672	3.9376	4.1600	+0.386%	108,273	-69.471%
2026-04-02	3.7600	4.1440	3.7000	4.1440	+4.016%	164,343	-69.353%
2026-04-01	4.1400	4.1424	3.6808	3.9840	-0.140%	227,769	-68.122%
2026-03-31	3.8816	3.9928	3.7272	3.9896	+2.782%	192,956	-68.167%
2026-03-30	4.1536	4.1616	3.7152	3.8816	-8.453%	162,189	-67.282%
2026-03-27	4.2968	4.3000	3.9200	4.2400	-1.432%	195,969	-70.047%
2026-03-26	4.5600	4.5784	4.0200	4.3016	-7.229%	317,409	-70.476%
2026-03-25	4.7920	4.8176	4.5608	4.6368	-0.069%	166,591	-72.610%
2026-03-24	4.6920	4.9024	4.6040	4.6400	-2.275%	191,320	-72.629%
2026-03-23	4.8000	5.0264	4.5784	4.7480	-0.653%	250,220	-73.252%
2026-03-20	4.9600	5.0472	4.6560	4.7792	-4.324%	204,451	-73.427%
2026-03-19	4.9480	5.0736	4.5600	4.9952	-4.541%	343,193	-74.576%
2026-03-18	5.4584	5.4600	5.0512	5.2328	-3.809%	237,900	-75.730%
2026-03-17	5.4112	5.6800	5.3520	5.4400	+0.251%	241,745	-76.654%
2026-03-16	5.7600	5.7600	5.2960	5.4264	-3.787%	441,747	-76.596%
2026-03-13	6.2400	6.2400	5.5848	5.6400	-9.173%	494,124	-77.482%
2026-03-12	6.1512	6.7192	5.8560	6.2096	-0.894%	603,524	-79.548%
2026-03-11	6.0032	6.9184	5.6480	6.2656	-23.216%	2,351,867	-79.731%
2026-03-10	5.7504	9.8400	5.5240	8.1600	+42.458%	8,459,470	-84.436%
2026-03-09	5.7440	5.7472	5.3592	5.7280	+1.273%	159,072	-77.828%
2026-03-06	5.7640	5.9176	5.5752	5.6560	-5.670%	176,159	-77.546%
2026-03-05	6.0000	6.0000	5.7008	5.9960	+2.559%	138,589	-78.819%
2026-03-04	5.9200	6.0000	5.6016	5.8464	+2.915%	139,467	-78.277%
2026-03-03	6.0008	6.0640	5.5208	5.6808	-7.575%	302,812	-77.644%
2026-03-02	5.9672	6.3152	5.8400	6.1464	+2.755%	294,816	-79.337%
2026-02-27	6.4976	6.6312	5.9816	5.9816	-9.927%	455,313	-78.768%
2026-02-26	6.8136	6.8400	6.5200	6.6408	-3.935%	287,090	-80.876%
2026-02-25	6.9200	7.3584	6.6560	6.9128	+0.430%	385,467	-81.628%
2026-02-24	6.5912	7.0784	6.4800	6.8832	+4.064%	294,433	-81.549%
2026-02-23	7.0912	7.0984	6.4800	6.6144	-5.552%	224,445	-80.799%
2026-02-20	7.2000	7.3312	6.6504	7.0032	+1.708%	343,555	-81.865%
2026-02-19	6.5600	8.3200	6.2200	6.8856	+5.504%	1,084,423	-81.556%
2026-02-18	6.1840	6.7352	6.0008	6.5264	+7.882%	202,413	-80.541%
2026-02-17	6.5600	6.6736	6.0000	6.0496	-7.431%	280,191	-79.007%
2026-02-13	6.9600	6.9600	6.4000	6.5352	-6.800%	230,993	-80.567%
2026-02-12	7.3048	7.3048	6.6888	7.0120	-2.579%	193,531	-81.888%
2026-02-11	7.4000	7.5592	6.5800	7.1976	-1.726%	321,227	-82.355%
2026-02-10	7.8768	7.9288	7.2800	7.3240	-7.647%	132,005	-82.660%
2026-02-09	8.4400	8.4800	6.9600	7.9304	+2.028%	1,321,805	-83.986%
2026-02-06	7.3944	8.0800	7.3608	7.7728	+9.169%	317,924	-83.661%
2026-02-05	7.9200	8.2400	7.0408	7.1200	-13.592%	390,257	-82.163%
2026-02-04	8.6400	9.0400	7.9424	8.2400	-1.905%	304,032	-84.587%
2026-02-03	8.0800	8.8800	8.0800	8.4000	+5.857%	237,435	-84.881%
2026-02-02	8.2400	8.3200	7.5600	7.9352	-5.533%	327,671	-83.995%
2026-01-30	8.5600	8.9200	8.2400	8.4000	-0.943%	297,552	-84.881%
2026-01-29	9.4400	9.4400	8.1600	8.4800	-10.169%	596,395	-85.024%
2026-01-28	10.8000	11.3600	9.2800	9.4400	-13.235%	701,633	-86.547%
2026-01-27	9.2800	10.8800	8.4000	10.8800	+7.087%	1,310,844	-88.327%
2026-01-26	7.6416	10.8000	7.5600	10.1600	+40.084%	4,159,463	-87.500%
2026-01-23	7.6000	7.6424	7.2000	7.2528	-6.498%	285,956	-82.490%
2026-01-22	7.4992	8.2400	7.3680	7.7568	+6.514%	571,212	-83.627%
2026-01-21	7.2784	7.6000	7.1424	7.2824	+1.032%	398,559	-82.561%
2026-01-20	7.6480	7.9040	7.2008	7.2080	-14.190%	456,762	-82.381%
2026-01-16	7.7688	8.9600	7.7600	8.4000	+8.136%	614,356	-84.881%
2026-01-15	8.1600	8.4800	7.6000	7.7680	-3.861%	516,790	-83.651%
2026-01-14	7.3192	8.4800	7.2536	8.0800	+13.483%	803,914	-84.282%
2026-01-13	7.1728	7.2792	6.6152	7.1200	-0.747%	507,332	-82.163%
2026-01-12	7.1360	7.4000	6.8800	7.1736	+0.527%	229,733	-82.296%
2026-01-09	7.7200	7.7200	7.0808	7.1360	-8.032%	344,486	-82.203%
2026-01-08	7.1976	7.9768	7.1200	7.7592	+9.581%	721,914	-83.632%
2026-01-07	8.1600	8.2400	7.0640	7.0808	-16.500%	499,679	-82.064%
2026-01-06	8.3200	8.8000	7.6008	8.4800	+6.000%	590,178	-85.024%
2026-01-05	7.2800	8.0800	6.9880	8.0000	+12.158%	501,012	-84.125%
2026-01-02	6.2240	7.4400	6.2160	7.1328	+16.169%	364,219	-82.195%
2025-12-31	6.0800	6.1400	5.5384	6.1400	+0.484%	377,892	-79.316%
2025-12-30	6.3984	6.5104	6.0040	6.1104	-2.577%	214,990	-79.216%
2025-12-29	7.1800	7.3200	6.2432	6.2720	-12.889%	394,162	-79.751%
2025-12-26	7.2616	7.3216	6.8960	7.2000	-0.520%	247,476	-82.361%
2025-12-24	7.2480	7.3416	6.8016	7.2376	-1.438%	233,967	-82.453%
2025-12-23	7.4400	7.5568	7.2040	7.3432	+2.673%	416,933	-82.705%
2025-12-22	7.7856	8.1600	7.1520	7.1520	+2.912%	1,190,614	-82.243%
2025-12-19	7.2792	7.4272	6.8800	6.9496	-3.756%	318,028	-81.726%
2025-12-18	7.0424	7.7352	6.9912	7.2208	+4.832%	516,082	-82.412%
2025-12-17	7.4000	7.4400	6.8000	6.8880	-6.626%	328,034	-81.562%
2025-12-16	6.5816	7.5712	6.5816	7.3768	+12.096%	587,525	-82.784%
2025-12-15	7.1928	7.4296	6.3200	6.5808	-9.485%	695,398	-80.701%
2025-12-12	8.1600	8.5600	7.1208	7.2704	-15.065%	800,681	-82.532%
2025-12-11	8.6400	8.8800	7.2000	8.5600	-6.140%	1,098,637	-85.164%
2025-12-10	8.5600	10.2400	8.2400	9.1200	+7.547%	3,418,601	-86.075%
2025-12-09	6.7560	9.4400	6.7560	8.4800	+21.420%	4,306,372	-85.024%
2025-12-08	8.3200	8.4000	6.8000	6.9840	-22.054%	1,386,894	-81.816%
2025-12-05	9.7600	11.5200	8.8000	8.9600	-4.274%	4,215,860	-85.826%
2025-12-04	11.0400	11.6800	8.9600	9.3600	-25.000%	10,519,664	-86.432%
2025-12-03	6.0800	13.6000	5.6984	12.4800	+115.887%	20,639,365	-89.824%
2025-12-02	6.0320	6.1976	5.6800	5.7808	-4.101%	62,130	-78.031%
2025-12-01	6.7104	6.7984	6.0000	6.0280	-10.723%	89,679	-78.932%
2025-11-28	7.3600	7.5992	6.6552	6.7520	-4.406%	65,583	-81.191%
2025-11-26	7.0400	7.6000	6.8000	7.0632	+0.091%	49,923	-82.019%
2025-11-25	7.2000	7.2000	6.8800	7.0568	-2.530%	20,683	-82.003%
2025-11-24	7.0368	7.4400	7.0080	7.2400	+3.429%	33,636	-82.459%
2025-11-21	7.2000	7.5192	6.5960	7.0000	-2.789%	61,791	-81.857%
2025-11-20	8.5600	8.5600	7.2000	7.2008	-13.452%	85,862	-82.363%
2025-11-19	8.8800	9.1200	8.0008	8.3200	-7.143%	53,105	-84.736%
2025-11-18	8.7200	9.0400	8.4008	8.9600	0.000%	44,584	-85.826%
2025-11-17	10.2400	10.4800	8.7200	8.9600	-14.504%	97,395	-85.826%
2025-11-14	10.8000	11.1200	9.6800	10.4800	-8.392%	84,045	-87.882%
2025-11-13	11.7600	12.4800	11.4000	11.4400	-5.298%	75,211	-88.899%
2025-11-12	11.1200	12.5600	11.1200	12.0800	+8.633%	158,376	-89.487%
2025-11-11	11.2000	11.5200	10.9600	11.1200	-2.113%	18,227	-88.579%
2025-11-10	11.6000	11.6000	10.9600	11.3600	0.000%	33,164	-88.820%
2025-11-07	10.8800	11.5200	9.9200	11.3600	+1.429%	85,405	-88.820%
2025-11-06	12.2400	12.3200	10.6400	11.2000	-7.895%	77,544	-88.661%
2025-11-05	11.6800	12.3200	11.5200	12.1600	+4.110%	62,843	-89.556%
2025-11-04	11.8400	13.0400	11.3600	11.6800	-1.351%	109,595	-89.127%
2025-11-03	12.9600	13.0400	11.7600	11.8400	-10.303%	149,257	-89.274%
2025-10-31	13.3600	13.3600	12.5600	13.2000	-1.198%	87,707	-90.379%
2025-10-30	13.0400	13.7560	12.4800	13.3600	-3.746%	125,691	-90.494%
2025-10-29	14.4000	15.2000	13.2000	13.8800	-5.707%	246,797	-90.850%
2025-10-28	15.4400	15.8400	14.4000	14.7200	-8.458%	426,361	-91.372%
2025-10-27	25.2800	27.4400	15.6000	16.0800	+14.205%	11,041,903	-92.102%
2025-10-24	16.0800	16.3200	14.0800	14.0800	-12.655%	118,243	-90.980%
2025-10-23	21.1200	21.3600	13.8408	16.1200	-24.532%	269,086	-92.122%
2025-10-22	23.2800	23.6000	20.8160	21.3600	-9.184%	65,130	-94.054%
2025-10-21	24.4000	24.4000	23.2800	23.5200	-2.970%	30,059	-94.600%
2025-10-20	23.7600	24.4360	23.6000	24.2400	+5.575%	39,732	-94.761%
2025-10-17	23.2800	23.5992	22.3200	22.9600	-2.712%	64,857	-94.469%
2025-10-16	26.2400	27.2000	23.2800	23.6000	-7.233%	91,115	-94.619%
2025-10-15	26.2400	28.0800	24.8800	25.4400	-0.313%	108,840	-95.008%
2025-10-14	23.8000	26.0000	23.3600	25.5200	+4.590%	59,715	-95.024%
2025-10-13	24.5600	25.1200	23.8800	24.4000	+3.390%	53,591	-94.795%
2025-10-10	26.7200	26.8800	23.5200	23.6000	-10.061%	95,672	-94.619%
2025-10-09	28.4000	28.6016	25.8400	26.2400	-6.017%	74,166	-95.160%
2025-10-08	26.5600	28.4800	25.6000	27.9200	+6.728%	76,311	-95.451%
2025-10-07	27.7600	28.4000	25.3600	26.1600	-5.217%	80,786	-95.145%
2025-10-06	26.3200	29.2000	25.6800	27.6000	+12.745%	137,447	-95.399%
2025-10-03	26.8800	28.1600	24.4000	24.4800	-4.969%	116,480	-94.812%
2025-10-02	24.3200	26.4800	24.3200	25.7600	+5.921%	65,186	-95.070%
2025-10-01	23.0400	24.7200	23.0000	24.3200	+5.556%	46,649	-94.778%
2025-09-30	23.8400	24.4800	22.8000	23.0400	-3.356%	42,609	-94.488%
2025-09-29	25.3600	25.3904	23.4400	23.8400	-5.994%	88,563	-94.673%
2025-09-26	26.4000	26.8400	25.1200	25.3600	-3.647%	59,087	-94.992%
2025-09-25	26.9600	27.9192	25.7600	26.3200	-2.950%	86,073	-95.175%
2025-09-24	27.6800	28.4000	26.9032	27.1200	-0.587%	53,525	-95.317%
2025-09-23	28.6400	29.0296	26.8000	27.2800	-8.579%	182,951	-95.345%
2025-09-22	27.0400	35.8400	26.9760	29.8400	+11.677%	367,725	-95.744%
2025-09-19	26.0000	28.8000	26.0000	26.7200	+0.906%	112,111	-95.247%
2025-09-18	26.3200	27.5200	26.0832	26.4800	+0.608%	99,502	-95.204%
2025-09-17	26.4000	26.8800	25.2000	26.3200	-2.083%	67,099	-95.175%
2025-09-16	28.0800	28.1656	26.1904	26.8800	-3.725%	61,057	-95.275%
2025-09-15	26.8800	29.6000	26.3200	27.9200	+4.491%	74,038	-95.451%
2025-09-12	28.5600	29.1200	26.6400	26.7200	-5.915%	52,180	-95.247%
2025-09-11	26.9600	29.7600	26.9600	28.4000	+5.030%	57,217	-95.528%
2025-09-10	28.9600	29.1848	26.8000	27.0400	-6.630%	39,737	-95.303%
2025-09-09	29.6000	29.7600	27.2800	28.9600	-3.723%	56,882	-95.615%
2025-09-08	33.4400	33.5200	30.0000	30.0800	-14.351%	79,885	-95.778%
2025-09-05	38.3200	39.2800	34.0800	35.1200	-8.295%	60,031	-96.384%
2025-09-04	37.7136	39.9744	35.2800	38.2968	+1.488%	51,346	-96.684%
2025-09-03	47.5200	48.2400	37.7280	37.7352	-19.382%	75,782	-96.634%
2025-09-02	52.9200	55.4400	46.8000	46.8072	-28.142%	136,835	-97.287%
2025-08-29	67.5792	70.5600	63.3600	65.1384	-1.876%	31,918	-98.050%
2025-08-28	70.9920	74.1600	64.0800	66.3840	-5.261%	50,118	-98.087%
2025-08-27	68.6088	82.8000	66.2400	70.0704	+1.810%	155,720	-98.188%
2025-08-26	64.6560	69.8400	60.4800	68.8248	+9.183%	59,652	-98.155%
2025-08-25	59.0400	65.5200	58.7880	63.0360	+7.200%	28,359	-97.985%
2025-08-22	57.6000	60.1848	56.8800	58.8024	+3.432%	15,595	-97.840%
2025-08-21	55.4400	57.0168	54.7992	56.8512	+1.739%	6,537	-97.766%
2025-08-20	57.9816	57.9816	54.7344	55.8792	-1.933%	14,605	-97.727%
2025-08-19	61.2000	61.8984	56.5344	56.9808	-6.817%	23,381	-97.771%
2025-08-18	61.8768	63.5976	60.6600	61.1496	-1.347%	12,862	-97.923%
2025-08-15	63.2160	64.0800	61.2072	61.9848	-2.503%	11,498	-97.951%
2025-08-14	63.3600	64.5840	61.9200	63.5760	+2.164%	10,437	-98.002%
2025-08-13	61.6320	64.5768	61.6320	62.2296	+0.093%	18,497	-97.959%
2025-08-12	66.8160	66.9600	60.8400	62.1720	-7.805%	53,183	-97.957%
2025-08-11	65.1960	72.0000	64.8720	67.4352	+1.112%	25,502	-98.117%
2025-08-08	65.0880	67.6800	64.8720	66.6936	+2.945%	15,285	-98.096%
2025-08-07	66.2400	68.0328	64.2960	64.7856	-1.993%	18,196	-98.040%
2025-08-06	68.4720	68.7744	65.5200	66.1032	-4.075%	12,509	-98.079%
2025-08-05	69.5304	71.6688	67.8960	68.9112	-1.044%	10,522	-98.157%
2025-08-04	67.3920	71.2728	66.9600	69.6384	+5.096%	11,053	-98.176%
2025-08-01	65.8800	66.9600	64.8000	66.2616	-1.877%	14,025	-98.083%
2025-07-31	67.0320	68.6664	66.6000	67.5288	-0.032%	10,887	-98.119%
2025-07-30	67.2552	68.8752	66.7584	67.5504	+1.471%	12,180	-98.120%
2025-07-29	71.2800	71.6976	65.5920	66.5712	-6.132%	35,552	-98.092%
2025-07-28	72.7200	74.8800	70.5672	70.9200	-2.475%	15,486	-98.209%
2025-07-25	73.4400	73.4400	70.5672	72.7200	0.000%	19,252	-98.254%
2025-07-24	77.0400	78.4728	71.7840	72.7200	-7.339%	48,329	-98.254%
2025-07-23	73.4400	82.8000	72.0000	78.4800	+9.000%	34,031	-98.382%
2025-07-22	74.8800	76.3200	72.0000	72.0000	-3.846%	29,339	-98.236%
2025-07-21	84.2400	84.3336	74.8800	74.8800	-9.565%	34,952	-98.304%
2025-07-18	79.9200	82.8000	76.3200	82.8000	+5.505%	31,012	-98.466%
2025-07-17	82.0800	87.1200	71.2800	78.4800	-4.386%	62,676	-98.382%
2025-07-16	71.2800	82.8000	71.2080	82.0800	+15.175%	68,343	-98.453%
2025-07-15	72.0000	73.4400	69.8616	71.2656	+0.959%	13,922	-98.218%
2025-07-14	69.6888	72.7200	68.4000	70.5888	+0.041%	13,773	-98.201%
2025-07-11	74.1600	74.8800	69.8400	70.5600	-4.854%	14,786	-98.200%
2025-07-10	74.1600	74.8800	72.0000	74.1600	+0.980%	11,072	-98.287%
2025-07-09	75.6000	75.6000	69.8400	73.4400	-0.971%	21,600	-98.271%
2025-07-08	76.3200	76.3200	72.0000	74.1600	-3.738%	24,590	-98.287%
2025-07-07	65.5200	78.4800	63.7200	77.0400	+18.102%	56,402	-98.352%
2025-07-03	66.9600	66.9600	64.0800	65.2320	-1.361%	6,513	-98.053%
2025-07-02	64.4400	67.6800	64.0800	66.1320	+1.988%	8,080	-98.080%
2025-07-01	64.8000	65.6712	63.3528	64.8432	-0.442%	10,306	-98.041%
2025-06-30	66.9600	66.9600	64.8216	65.1312	-2.616%	9,620	-98.050%
2025-06-27	66.8448	67.6728	63.7416	66.8808	+0.108%	13,669	-98.101%
2025-06-26	68.4000	68.7600	66.2760	66.8088	-2.007%	14,074	-98.099%
2025-06-25	68.4000	69.8328	65.8800	68.1768	+1.533%	11,146	-98.137%
2025-06-24	66.2400	68.8752	65.8800	67.1472	+1.601%	10,905	-98.109%
2025-06-23	67.1760	67.6800	63.4320	66.0888	-2.837%	15,456	-98.078%
2025-06-20	69.1200	70.9200	66.9600	68.0184	-0.032%	21,742	-98.133%
2025-06-18	68.4000	71.2800	67.6800	68.0400	+1.460%	9,332	-98.133%
2025-06-17	71.1360	71.2512	66.6648	67.0608	-3.910%	9,186	-98.106%
2025-06-16	68.4000	70.9200	67.6800	69.7896	+2.452%	10,016	-98.180%
2025-06-13	73.4400	75.6000	67.9752	68.1192	-11.579%	17,159	-98.136%
2025-06-12	71.2584	79.2000	70.9128	77.0400	+5.941%	30,902	-98.352%
2025-06-11	71.5752	74.1600	70.4880	72.7200	+1.000%	11,635	-98.254%
2025-06-10	72.0000	74.1600	69.4080	72.0000	+0.200%	13,032	-98.236%
2025-06-09	69.1200	71.8632	67.1976	71.8560	+3.948%	16,881	-98.233%
2025-06-06	66.9600	71.1288	66.6000	69.1272	+5.854%	18,743	-98.163%
2025-06-05	74.8800	77.7600	64.8000	65.3040	-12.788%	47,236	-98.055%
2025-06-04	67.9392	74.8800	67.6800	74.8800	+8.832%	31,298	-98.304%
2025-06-03	68.0400	70.9200	66.6504	68.8032	+1.660%	11,925	-98.154%
2025-06-02	65.5200	69.1200	63.3600	67.6800	+2.598%	16,189	-98.124%
2025-05-30	66.7296	67.5864	65.2896	65.9664	-2.553%	9,926	-98.075%
2025-05-29	68.1480	68.9688	66.6072	67.6944	+1.919%	11,966	-98.124%
2025-05-28	71.2800	73.4400	66.2400	66.4200	-4.602%	21,082	-98.088%
2025-05-27	68.4000	70.5600	66.2400	69.6240	+4.046%	25,821	-98.176%
2025-05-23	67.3272	67.6800	65.5200	66.9168	-2.681%	11,880	-98.102%
2025-05-22	70.5528	71.2800	67.6800	68.7600	-1.455%	15,101	-98.153%
2025-05-21	72.0000	73.4400	69.2640	69.7752	-4.990%	11,228	-98.180%
2025-05-20	70.5600	74.1600	69.0480	73.4400	+4.082%	12,246	-98.271%
2025-05-19	69.9840	72.7200	68.4720	70.5600	-0.890%	13,302	-98.200%
2025-05-16	73.4400	74.1600	70.5600	71.1936	-2.099%	18,310	-98.216%
2025-05-15	73.4400	74.8800	72.0000	72.7200	-7.339%	24,922	-98.254%
2025-05-14	77.7600	82.0800	74.1600	78.4800	+3.810%	38,512	-98.382%
2025-05-13	73.4400	80.2800	72.7200	75.6000	+1.942%	35,594	-98.320%
2025-05-12	72.0000	74.1600	69.8256	74.1600	+9.249%	19,563	-98.287%
2025-05-09	71.2800	73.4400	67.6872	67.8816	-5.720%	14,063	-98.129%
2025-05-08	68.6088	74.1600	67.0464	72.0000	+6.180%	19,321	-98.236%
2025-05-07	66.9600	69.4656	64.0800	67.8096	+2.817%	12,867	-98.127%
2025-05-06	70.5600	71.9352	65.1312	65.9520	-8.400%	19,198	-98.074%
2025-05-05	73.8000	74.1600	70.5600	72.0000	-4.762%	13,950	-98.236%
2025-05-02	74.1600	78.4800	73.8000	75.6000	+0.962%	17,711	-98.320%
2025-05-01	74.8800	74.8800	72.0000	74.8800	+2.970%	14,348	-98.304%
2025-04-30	75.6000	76.8456	69.8616	72.7200	-5.607%	22,015	-98.254%
2025-04-29	75.6000	82.9872	75.6000	77.0400	0.000%	27,613	-98.352%
2025-04-28	79.2000	80.5896	72.0000	77.0400	-1.835%	48,710	-98.352%
2025-04-25	94.6800	100.0800	77.7600	78.4800	-2.679%	407,263	-98.382%
2025-04-24	70.3944	84.9600	69.4296	80.6400	+15.607%	72,118	-98.425%
2025-04-23	69.8256	72.6624	67.6800	69.7536	+2.291%	9,750	-98.179%
2025-04-22	63.3600	69.8400	63.3600	68.1912	+9.314%	12,832	-98.138%
2025-04-21	64.8000	66.9600	60.4872	62.3808	-7.830%	13,901	-97.964%
2025-04-17	65.5200	70.5528	65.5200	67.6800	0.000%	3,849	-98.124%
2025-04-16	67.6800	70.9632	65.3328	67.6800	-7.843%	16,421	-98.124%
2025-04-15	76.3200	76.3200	71.2800	73.4400	-2.857%	10,801	-98.271%
2025-04-14	77.0400	78.4800	72.7200	75.6000	-0.943%	13,391	-98.320%
2025-04-11	67.3992	76.3200	67.3992	76.3200	+12.778%	11,361	-98.336%
2025-04-10	70.5600	70.5600	64.8144	67.6728	-4.092%	6,305	-98.123%
2025-04-09	60.4800	71.2800	59.7600	70.5600	+15.702%	14,632	-98.200%
2025-04-08	67.6800	67.6800	59.0400	60.9840	-6.129%	17,151	-97.917%
2025-04-07	64.0800	69.8328	62.6400	64.9656	-6.497%	14,489	-98.045%
2025-04-04	74.8800	74.8800	66.3336	69.4800	-8.962%	11,862	-98.172%
2025-04-03	70.4808	78.4800	70.4808	76.3200	-2.752%	10,527	-98.336%
2025-04-02	73.4400	80.6400	72.7200	78.4800	+4.808%	15,149	-98.382%
2025-04-01	65.5200	76.3128	65.5200	74.8800	+13.179%	14,075	-98.304%
2025-03-31	68.4000	69.4152	64.8144	66.1608	-8.110%	15,348	-98.080%
2025-03-28	71.2800	74.8800	70.5600	72.0000	+1.010%	10,600	-98.236%
2025-03-27	78.1200	78.1200	70.9200	71.2800	-6.604%	22,624	-98.218%
2025-03-26	83.5200	83.6280	74.1600	76.3200	-6.195%	21,139	-98.336%
2025-03-25	85.6800	85.6800	79.2000	81.3600	-3.419%	18,729	-98.439%
2025-03-24	87.1200	87.1200	82.0800	84.2400	-1.681%	23,542	-98.492%
2025-03-21	85.6800	86.4000	82.0800	85.6800	+4.386%	21,174	-98.518%
2025-03-20	80.6400	86.4000	77.1336	82.0800	+2.703%	35,109	-98.453%
2025-03-19	86.4000	90.0000	79.9200	79.9200	-6.723%	27,252	-98.411%
2025-03-18	84.2400	87.1200	77.7600	85.6800	+2.586%	29,707	-98.518%
2025-03-17	76.3200	85.6800	76.3200	83.5200	+9.434%	46,007	-98.479%
2025-03-14	74.1600	77.7600	72.0000	76.3200	+3.922%	19,811	-98.336%
2025-03-13	75.2400	76.6800	72.0000	73.4400	-3.774%	19,893	-98.271%
2025-03-12	74.1600	80.6400	74.1600	76.3200	+2.913%	30,911	-98.336%
2025-03-11	77.0400	77.7600	72.0000	74.1600	-6.364%	19,922	-98.287%
2025-03-10	72.0000	81.3600	71.2800	79.2000	+3.774%	29,883	-98.396%
2025-03-07	74.1600	77.7528	67.7664	76.3200	+0.952%	55,519	-98.336%
2025-03-06	84.2400	92.8800	73.4400	75.6000	+8.426%	436,891	-98.320%
2025-03-05	67.1688	71.9928	65.5992	69.7248	+6.406%	81,140	-98.179%
2025-03-04	62.6400	68.4000	59.1120	65.5272	-3.366%	22,320	-98.062%
2025-03-03	73.4400	77.0400	67.0392	67.8096	-2.201%	21,686	-98.127%
2025-02-28	73.4400	73.4400	68.8896	69.3360	-6.505%	23,680	-98.168%
2025-02-27	81.3600	81.3600	73.4400	74.1600	-6.364%	23,632	-98.287%
2025-02-26	80.6400	84.9600	76.3200	79.2000	-2.655%	36,097	-98.396%
2025-02-25	79.9200	84.9600	74.1600	81.3600	+1.802%	31,048	-98.439%
2025-02-24	90.0000	90.7200	77.0400	79.9200	-13.953%	50,009	-98.411%
2025-02-21	97.9200	105.8400	92.1600	92.8800	+5.738%	96,923	-98.633%
2025-02-20	96.1200	97.2000	87.8400	87.8400	-10.294%	44,621	-98.554%
2025-02-19	105.8400	105.8400	92.8800	97.9200	-6.207%	62,271	-98.703%
2025-02-18	111.6000	113.6880	103.6800	104.4000	-7.643%	42,058	-98.784%
2025-02-14	117.7200	118.8000	108.7200	113.0400	-6.548%	62,841	-98.877%
2025-02-13	119.5200	121.6800	115.2000	120.9600	+1.818%	51,856	-98.950%
2025-02-12	114.4800	120.9600	111.6000	118.8000	+2.484%	39,063	-98.931%
2025-02-11	121.6800	123.8040	114.4800	115.9200	-7.471%	59,214	-98.904%
2025-02-10	117.3600	134.2800	108.0000	125.2800	+6.748%	144,226	-98.986%
2025-02-07	128.8800	128.8800	112.3200	117.3600	0.000%	105,085	-98.918%
2025-02-06	111.6000	127.4400	110.5200	117.3600	+5.161%	116,129	-98.918%
2025-02-05	113.7600	113.7600	102.2400	111.6000	-3.727%	63,286	-98.862%
2025-02-04	119.5200	122.4000	115.2000	115.9200	+0.625%	49,738	-98.904%
2025-02-03	108.7200	121.6800	108.7200	115.2000	-9.091%	89,035	-98.898%
2025-01-31	158.0400	166.3200	126.0000	126.7200	+12.821%	773,609	-98.998%
2025-01-30	128.8800	128.8800	109.4400	112.3200	-10.857%	209,228	-98.869%
2025-01-29	126.0000	130.3200	122.4000	126.0000	-0.568%	25,098	-98.992%
2025-01-28	131.7600	133.2000	118.7352	126.7200	-2.222%	42,770	-98.998%
2025-01-27	133.2000	140.4000	125.2800	129.6000	-9.091%	68,484	-99.020%
2025-01-24	144.0000	158.4000	141.1200	142.5600	-1.000%	96,767	-99.109%
2025-01-23	155.5200	156.9600	141.8400	144.0000	-7.407%	89,354	-99.118%
2025-01-22	151.9200	172.8000	149.4000	155.5200	+1.408%	128,452	-99.183%
2025-01-21	171.3600	172.0800	144.3600	153.3600	-5.752%	105,718	-99.172%
2025-01-17	177.8400	184.3200	156.9600	162.7200	+1.802%	113,323	-99.220%
2025-01-16	191.5200	194.4000	158.4000	159.8400	-28.387%	255,823	-99.205%
2025-01-15	159.1200	247.6800	151.2000	223.2000	+56.566%	854,903	-99.431%
2025-01-14	174.2400	208.8000	137.5200	142.5600	-4.348%	245,328	-99.109%
2025-01-13	203.7600	204.4800	144.0000	149.0400	-32.792%	72,083	-99.148%
2025-01-10	226.0800	295.2000	221.7600	221.7600	+5.479%	173,566	-99.427%
2025-01-08	279.3600	291.6000	195.8400	210.2400	-30.144%	114,341	-99.396%
2025-01-07	313.2000	345.6000	282.9672	300.9600	-13.992%	114,190	-99.578%
2025-01-06	434.1600	434.8800	300.9600	349.9200	+27.895%	697,442	-99.637%
2025-01-03	116.6400	284.4000	108.7200	273.6000	+138.994%	1,455,544	-99.536%
2025-01-02	120.2400	126.0000	108.0000	114.4800	+2.581%	26,066	-98.891%
2024-12-31	147.6000	151.9200	108.0000	111.6000	-26.540%	49,047	-98.862%
2024-12-30	132.4800	188.6400	118.8000	151.9200	-2.315%	96,245	-99.164%

.dark-mode .RWlMD0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RWlMD0{ color: #333333; background-color: white; border: 2px solid #333333; }KITTNauticus Robotics, Inc. Common stockstock NASDAQ

KITT
Nauticus Robotics, Inc. Common stock
stock NASDAQ