Get the Stockscreener App
1.05
5.86%
0.0581
After Hours:
1.08
0.03
+2.86%
Nauticus Robotics Inc Stock (KITT) Price History
The historical daily chart and data for Nauticus Robotics Inc stock (KITT), show that the latest closing stock price as of February 03, 2026, is $1.05.
- Nauticus Robotics Inc all-time high stock price is $83.52, occurred on September 14, 2023.
- The lowest Nauticus Robotics Inc stock price recorded was $0.08 on July 22, 2024. Since then, Nauticus Robotics Inc's stock price has risen over 1,212% to $1.05 now.
- The 52-week high stock price for KITT is $16.79, representing a 1,499% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for KITT is $0.6923, indicating a -34.07% decrease from the current share price, occurred on December 31, 2025.
The table below shows more information about KITT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 03, 2026 | $1.11 | $1.01 | $0.10 | 1,879,161.0 | +5.86% |
| Feb 02, 2026 | $1.04 | $0.945 | $0.095 | 2,594,697.0 | -5.53% |
| Jan 30, 2026 | $1.11 | $1.03 | $0.085 | 2,337,718.0 | -0.94% |
| Jan 29, 2026 | $1.18 | $1.02 | $0.16 | 4,738,315.0 | -10.17% |
| Jan 28, 2026 | $1.42 | $1.16 | $0.26 | 5,522,569.0 | -13.24% |
| Jan 27, 2026 | $1.36 | $1.05 | $0.31 | 10,339,677.0 | +7.09% |
| Jan 26, 2026 | $1.35 | $0.945 | $0.405 | 32,620,486.0 | +40.08% |
| Jan 23, 2026 | $0.9553 | $0.90 | $0.0553 | 2,202,366.0 | -6.50% |
| Jan 22, 2026 | $1.03 | $0.921 | $0.109 | 4,535,840.0 | +6.51% |
| Jan 21, 2026 | $0.95 | $0.8928 | $0.0572 | 3,169,348.0 | +1.03% |
| Jan 20, 2026 | $0.988 | $0.9001 | $0.0879 | 3,628,354.0 | -14.19% |
| Jan 16, 2026 | $1.12 | $0.97 | $0.15 | 4,887,576.0 | +8.14% |
| Jan 15, 2026 | $1.06 | $0.95 | $0.11 | 4,110,934.0 | -3.86% |
| Jan 14, 2026 | $1.06 | $0.9067 | $0.1533 | 6,345,963.0 | +13.48% |
| Jan 13, 2026 | $0.9099 | $0.8269 | $0.083 | 3,592,161.0 | -0.75% |
| Jan 12, 2026 | $0.925 | $0.86 | $0.065 | 1,794,832.0 | +0.53% |
| Jan 09, 2026 | $0.965 | $0.8851 | $0.0799 | 2,690,047.0 | -8.03% |
| Jan 08, 2026 | $0.9971 | $0.89 | $0.1071 | 5,748,823.0 | +9.58% |
| Jan 07, 2026 | $1.03 | $0.883 | $0.147 | 3,914,693.0 | -16.50% |
| Jan 06, 2026 | $1.10 | $0.9501 | $0.1499 | 4,650,651.0 | +6.00% |
Nauticus Robotics Inc Stock (KITT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nauticus Robotics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KITT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nauticus Robotics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nauticus Robotics Inc Stock (KITT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $1.11 | $0.945 | $0.165 | 6,353,019.0 | +0.00% |
| Jan, 2026 | $1.42 | $0.777 | $0.643 | 113,463,379.0 | +36.81% |
Nauticus Robotics Inc Stock (KITT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.70 | $0.71 | $0.99 | 397,737,035.0 | -9.50% |
| Nov, 2025 | $1.63 | $0.8245 | $0.8055 | 10,634,621.0 | -48.85% |
| Oct, 2025 | $3.65 | $1.56 | $2.09 | 107,122,833.0 | -42.71% |
| Sep, 2025 | $6.93 | $2.85 | $4.08 | 15,004,304.0 | -64.63% |
| Aug, 2025 | $10.35 | $6.84 | $3.51 | 4,716,979.8 | -3.54% |
| Jul, 2025 | $10.89 | $7.92 | $2.97 | 4,372,456.1 | +3.68% |
| Jun, 2025 | $9.90 | $7.92 | $1.98 | 2,635,897.3 | -1.27% |
| May, 2025 | $10.26 | $8.01 | $2.25 | 2,970,537.1 | -9.29% |
| Apr, 2025 | $12.51 | $7.38 | $5.13 | 6,077,126.3 | +9.91% |
| Mar, 2025 | $11.61 | $8.10 | $3.51 | 7,216,290.7 | -4.58% |
| Feb, 2025 | $16.79 | $8.61 | $8.17 | 9,203,710.0 | -45.28% |
| Jan, 2025 | $54.36 | $13.50 | $40.86 | 43,974,053.8 | +13.55% |
Nauticus Robotics Inc Stock (KITT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.03 | $7.39 | $16.64 | 5,773,729.0 | +74.38% |
| Nov, 2024 | $13.05 | $7.62 | $5.43 | 5,360,352.1 | -11.68% |
| Oct, 2024 | $13.50 | $10.89 | $2.61 | 224,220.8 | -2.84% |
| Sep, 2024 | $16.47 | $11.16 | $5.31 | 390,112.4 | -20.34% |
| Aug, 2024 | $29.15 | $15.03 | $14.12 | 3,618,249.2 | -44.51% |
| Jul, 2024 | $55.14 | $23.85 | $31.29 | 1,678,485.2 | -34.89% |
| Jun, 2024 | $133.7 | $35.64 | $98.01 | 4,728,298.8 | +0.07% |
| May, 2024 | $78.08 | $39.37 | $38.72 | 713,770.9 | -34.62% |
| Apr, 2024 | $105.3 | $59.29 | $46.01 | 31,097.1 | -34.90% |
| Mar, 2024 | $119.6 | $57.70 | $61.85 | 79,559.1 | +14.11% |
| Feb, 2024 | $144.8 | $82.36 | $62.47 | 192,076.3 | -35.81% |
| Jan, 2024 | $227.1 | $90.82 | $136.2 | 415,244.9 | -35.64% |
0.62%
9.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):