Stockscreener 앱 받기
4.39
8.30%
-0.3971
Nauticus Robotics Inc 주식 (KITT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.91 | $4.26 | $0.65 | 472,273.0 | -8.30% |
| 2025-09-04 | $5.00 | $4.41 | $0.5868 | 404,826.0 | +1.49% |
| 2025-09-03 | $6.03 | $4.72 | $1.31 | 598,008.6 | -19.38% |
| 2025-09-02 | $6.93 | $5.85 | $1.08 | 1,081,175.4 | -28.14% |
| 2025-08-29 | $8.82 | $7.92 | $0.90 | 253,966.4 | -1.88% |
| 2025-08-28 | $9.27 | $8.01 | $1.26 | 397,058.0 | -5.26% |
| 2025-08-27 | $10.35 | $8.28 | $2.07 | 1,237,868.0 | +1.81% |
| 2025-08-26 | $8.73 | $7.56 | $1.17 | 456,978.3 | +9.18% |
| 2025-08-25 | $8.19 | $7.35 | $0.8415 | 223,402.2 | +7.20% |
| 2025-08-22 | $7.52 | $7.11 | $0.4131 | 124,259.2 | +3.43% |
| 2025-08-21 | $7.13 | $6.85 | $0.2772 | 51,612.0 | +1.74% |
| 2025-08-20 | $7.25 | $6.84 | $0.4059 | 114,834.3 | -1.93% |
| 2025-08-19 | $7.74 | $7.07 | $0.6705 | 184,829.8 | -6.82% |
| 2025-08-18 | $7.95 | $7.58 | $0.3672 | 102,343.9 | -1.35% |
| 2025-08-15 | $8.01 | $7.65 | $0.3591 | 91,271.1 | -2.50% |
| 2025-08-14 | $8.07 | $7.74 | $0.3329 | 82,622.4 | +2.16% |
| 2025-08-13 | $8.07 | $7.70 | $0.3681 | 146,346.7 | +0.09% |
| 2025-08-12 | $8.37 | $7.60 | $0.765 | 420,369.8 | -7.80% |
| 2025-08-11 | $9.00 | $8.11 | $0.891 | 194,868.8 | +1.11% |
| 2025-08-08 | $8.46 | $8.11 | $0.351 | 118,838.2 | +2.95% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.93 | $4.26 | $2.67 | 3,028,556.0 | -46.08% |
| 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% |
0.22%
0.18%
자본화:
|
볼륨(24시간):