Stockscreener 앱 받기
1.12
9.80%
0.10
Nauticus Robotics Inc 주식 (KITT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.16 | $0.9849 | $0.1751 | 1,604,573.0 | +9.80% |
| 2024-11-26 | $1.10 | $0.89 | $0.21 | 1,200,866.0 | +14.27% |
| 2024-11-25 | $1.06 | $0.8662 | $0.1938 | 873,949.0 | -15.79% |
| 2024-11-22 | $1.10 | $1.01 | $0.09 | 892,410.0 | +0.00% |
| 2024-11-21 | $1.10 | $0.9004 | $0.1996 | 1,574,826.0 | -2.75% |
| 2024-11-20 | $1.11 | $0.965 | $0.145 | 36,952,043.0 | +19.75% |
| 2024-11-19 | $0.95 | $0.91 | $0.04 | 75,478.0 | -0.62% |
| 2024-11-18 | $0.96 | $0.8465 | $0.1135 | 132,826.0 | -3.69% |
| 2024-11-15 | $1.02 | $0.9327 | $0.0873 | 203,576.0 | -7.67% |
| 2024-11-14 | $1.16 | $0.9999 | $0.1601 | 300,389.0 | -9.25% |
| 2024-11-13 | $1.27 | $1.11 | $0.16 | 580,993.0 | -12.69% |
| 2024-11-12 | $1.36 | $1.23 | $0.1295 | 309,869.0 | -2.26% |
| 2024-11-11 | $1.35 | $1.25 | $0.10 | 187,622.0 | +2.31% |
| 2024-11-08 | $1.32 | $1.21 | $0.1091 | 161,667.0 | -1.52% |
| 2024-11-07 | $1.33 | $1.20 | $0.13 | 230,566.0 | +2.33% |
| 2024-11-06 | $1.35 | $1.24 | $0.11 | 265,038.0 | -9.15% |
| 2024-11-05 | $1.45 | $1.19 | $0.26 | 1,722,627.0 | +15.45% |
| 2024-11-04 | $1.34 | $1.22 | $0.12 | 119,724.0 | -6.82% |
| 2024-11-01 | $1.38 | $1.29 | $0.085 | 49,212.0 | -3.65% |
| 2024-10-31 | $1.38 | $1.34 | $0.04 | 65,634.0 | +0.00% |
| 2024-10-30 | $1.40 | $1.33 | $0.07 | 39,495.0 | -2.14% |
| 2024-10-29 | $1.42 | $1.34 | $0.0744 | 50,389.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.45 | $0.8465 | $0.6035 | 49,042,827.0 | -18.25% |
| 2024-10 | $1.50 | $1.21 | $0.29 | 2,017,987.0 | -2.84% |
| 2024-09 | $1.83 | $1.24 | $0.59 | 3,511,012.0 | -20.34% |
| 2024-08 | $3.24 | $1.67 | $1.57 | 32,564,243.0 | -44.51% |
| 2024-07 | $6.13 | $2.65 | $3.48 | 15,106,366.7 | -34.89% |
| 2024-06 | $14.85 | $3.96 | $10.89 | 42,554,688.9 | +0.07% |
| 2024-05 | $8.68 | $4.37 | $4.30 | 6,423,937.8 | -34.62% |
| 2024-04 | $11.70 | $6.59 | $5.11 | 279,873.8 | -34.90% |
| 2024-03 | $13.28 | $6.41 | $6.87 | 716,031.6 | +14.11% |
| 2024-02 | $16.09 | $9.15 | $6.94 | 1,728,687.1 | -35.81% |
| 2024-01 | $25.23 | $10.09 | $15.14 | 3,737,203.8 | -35.64% |
Nauticus Robotics Inc 주식 (KITT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.48 | $21.12 | $30.36 | 117,323.7 | -49.79% |
| 2023-11 | $69.84 | $47.52 | $22.32 | 14,267.9 | -25.82% |
| 2023-10 | $70.92 | $61.92 | $9.00 | 16,758.5 | +2.82% |
| 2023-09 | $83.52 | $62.82 | $20.70 | 249,534.4 | -12.38% |
| 2023-08 | $76.32 | $64.80 | $11.52 | 19,528.1 | +1.00% |
| 2023-07 | $80.28 | $69.12 | $11.16 | 23,342.2 | -3.38% |
| 2023-06 | $89.64 | $60.41 | $29.23 | 393,480.7 | +6.15% |
| 2023-05 | $91.80 | $61.20 | $30.60 | 31,553.8 | -17.02% |
| 2023-04 | $112.0 | $80.64 | $31.32 | 25,300.3 | -21.01% |
| 2023-03 | $115.9 | $90.72 | $25.20 | 13,214.0 | +0.00% |
0.10%
0.44%
자본화:
|
볼륨(24시간):