Stockscreener 앱 받기
1.56
115.89%
0.8374
시장 영업 전:
2.09
0.53
+33.97%
Nauticus Robotics Inc 주식 (KITT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $1.70 | $0.7123 | $0.9877 | 153,470,477.0 | +115.89% |
| 2025-12-02 | $0.7747 | $0.71 | $0.0647 | 492,019.0 | -4.10% |
| 2025-12-01 | $0.8498 | $0.75 | $0.0998 | 709,906.0 | -10.72% |
| 2025-11-28 | $0.9499 | $0.8319 | $0.118 | 524,661.0 | -4.41% |
| 2025-11-26 | $0.95 | $0.85 | $0.10 | 394,208.0 | +0.09% |
| 2025-11-25 | $0.90 | $0.86 | $0.04 | 161,106.0 | -2.53% |
| 2025-11-24 | $0.93 | $0.876 | $0.054 | 266,067.0 | +3.43% |
| 2025-11-21 | $0.9399 | $0.8245 | $0.1154 | 492,755.0 | -2.79% |
| 2025-11-20 | $1.07 | $0.90 | $0.17 | 677,493.0 | -13.45% |
| 2025-11-19 | $1.14 | $1.00 | $0.1399 | 400,628.0 | -7.14% |
| 2025-11-18 | $1.13 | $1.05 | $0.0799 | 300,438.0 | +0.00% |
| 2025-11-17 | $1.31 | $1.09 | $0.22 | 770,128.0 | -14.50% |
| 2025-11-14 | $1.39 | $1.21 | $0.18 | 634,919.0 | -8.39% |
| 2025-11-13 | $1.56 | $1.43 | $0.135 | 587,293.0 | -5.30% |
| 2025-11-12 | $1.57 | $1.39 | $0.18 | 1,233,496.0 | +8.63% |
| 2025-11-11 | $1.44 | $1.37 | $0.07 | 142,316.0 | -3.47% |
| 2025-11-10 | $1.45 | $1.37 | $0.08 | 249,820.0 | +1.41% |
| 2025-11-07 | $1.44 | $1.24 | $0.20 | 671,869.0 | +1.43% |
| 2025-11-06 | $1.54 | $1.33 | $0.21 | 612,241.0 | -7.89% |
| 2025-11-05 | $1.54 | $1.44 | $0.10 | 486,929.0 | +4.11% |
| 2025-11-04 | $1.63 | $1.42 | $0.21 | 852,612.0 | -1.35% |
Nauticus Robotics Inc 주식 (KITT) 연도별 가격 이력
이 심층 분석에서는 Nauticus Robotics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KITT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nauticus Robotics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nauticus Robotics Inc 주식 (KITT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.70 | $0.71 | $0.99 | 308,142,879.0 | +84.83% |
| 2025-11 | $1.63 | $0.8245 | $0.8055 | 10,634,621.0 | -48.85% |
| 2025-10 | $3.65 | $1.56 | $2.09 | 107,122,833.0 | -42.71% |
| 2025-09 | $6.93 | $2.85 | $4.08 | 15,004,304.0 | -64.63% |
| 2025-08 | $10.35 | $6.84 | $3.51 | 4,716,979.8 | -3.54% |
| 2025-07 | $10.89 | $7.92 | $2.97 | 4,372,456.1 | +3.68% |
| 2025-06 | $9.90 | $7.92 | $1.98 | 2,635,897.3 | -1.27% |
| 2025-05 | $10.26 | $8.01 | $2.25 | 2,970,537.1 | -9.29% |
| 2025-04 | $12.51 | $7.38 | $5.13 | 6,077,126.3 | +9.91% |
| 2025-03 | $11.61 | $8.10 | $3.51 | 7,216,290.7 | -4.58% |
| 2025-02 | $16.79 | $8.61 | $8.17 | 9,203,710.0 | -45.28% |
| 2025-01 | $54.36 | $13.50 | $40.86 | 43,974,053.8 | +13.55% |
Nauticus Robotics Inc 주식 (KITT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.03 | $7.39 | $16.64 | 5,773,729.0 | +74.38% |
| 2024-11 | $13.05 | $7.62 | $5.43 | 5,360,352.1 | -11.68% |
| 2024-10 | $13.50 | $10.89 | $2.61 | 224,220.8 | -2.84% |
| 2024-09 | $16.47 | $11.16 | $5.31 | 390,112.4 | -20.34% |
| 2024-08 | $29.15 | $15.03 | $14.12 | 3,618,249.2 | -44.51% |
| 2024-07 | $55.14 | $23.85 | $31.29 | 1,678,485.2 | -34.89% |
| 2024-06 | $133.7 | $35.64 | $98.01 | 4,728,298.8 | +0.07% |
| 2024-05 | $78.08 | $39.37 | $38.72 | 713,770.9 | -34.62% |
| 2024-04 | $105.3 | $59.29 | $46.01 | 31,097.1 | -34.90% |
| 2024-03 | $119.6 | $57.70 | $61.85 | 79,559.1 | +14.11% |
| 2024-02 | $144.8 | $82.36 | $62.47 | 192,076.3 | -35.81% |
| 2024-01 | $227.1 | $90.82 | $136.2 | 415,244.9 | -35.64% |
Nauticus Robotics Inc 주식 (KITT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $463.3 | $190.1 | $273.2 | 13,036.0 | -49.79% |
| 2023-11 | $628.6 | $427.7 | $200.9 | 1,585.3 | -25.82% |
| 2023-10 | $638.3 | $557.3 | $81.00 | 1,862.1 | +2.82% |
| 2023-09 | $751.7 | $565.4 | $186.3 | 27,726.0 | -12.38% |
| 2023-08 | $686.9 | $583.2 | $103.7 | 2,169.8 | +1.00% |
| 2023-07 | $722.5 | $622.1 | $100.4 | 2,593.6 | -3.38% |
| 2023-06 | $806.8 | $543.7 | $263.1 | 43,720.1 | +6.15% |
| 2023-05 | $826.2 | $550.8 | $275.4 | 3,506.0 | -17.02% |
| 2023-04 | $1,007.6 | $725.8 | $281.9 | 2,811.1 | -21.01% |
| 2023-03 | $1,043.3 | $816.5 | $226.8 | 1,468.2 | +0.00% |
0.39%
0.47%
자본화:
|
볼륨(24시간):