Get the Stockscreener App
0.8664
7.83%
-0.0736
After Hours:
.88
0.0136
+1.57%
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 April 21, 2025, is $0.8664.
- 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 983.00% to $0.8664 now.
- The 52-week high stock price for KITT is $14.85, representing a 1,614% increase from the current share price, occurred on June 11, 2024.
- The 52-week low stock price for KITT is $0.82, indicating a -5.36% decrease from the current share price, occurred on April 08, 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $0.93 | $0.8401 | $0.0899 | 994,262.0 | -7.83% |
| Apr 17, 2025 | $0.9799 | $0.91 | $0.0699 | 267,497.0 | +0.00% |
| Apr 16, 2025 | $0.9856 | $0.9074 | $0.0782 | 1,177,813.0 | -7.84% |
| Apr 15, 2025 | $1.06 | $0.99 | $0.07 | 752,664.0 | -2.86% |
| Apr 14, 2025 | $1.09 | $1.01 | $0.08 | 954,312.0 | -0.94% |
| Apr 11, 2025 | $1.06 | $0.9361 | $0.1239 | 737,691.0 | +12.78% |
| Apr 10, 2025 | $0.98 | $0.9002 | $0.0798 | 442,613.0 | -4.09% |
| Apr 09, 2025 | $0.99 | $0.83 | $0.16 | 1,039,815.0 | +15.70% |
| Apr 08, 2025 | $0.93 | $0.82 | $0.11 | 967,821.0 | -6.13% |
| Apr 07, 2025 | $0.9699 | $0.87 | $0.0999 | 1,028,702.0 | -6.50% |
| Apr 04, 2025 | $1.04 | $0.9213 | $0.1187 | 837,228.0 | -8.96% |
| Apr 03, 2025 | $1.09 | $0.9789 | $0.1111 | 737,259.0 | -2.75% |
| Apr 02, 2025 | $1.12 | $1.01 | $0.11 | 1,057,570.0 | +4.81% |
| Apr 01, 2025 | $1.06 | $0.91 | $0.1499 | 995,392.0 | +13.18% |
| Mar 31, 2025 | $0.9641 | $0.9002 | $0.0639 | 1,098,209.0 | -8.11% |
| Mar 28, 2025 | $1.04 | $0.98 | $0.06 | 753,991.0 | +1.01% |
| Mar 27, 2025 | $1.08 | $0.985 | $0.10 | 1,581,686.0 | -6.60% |
| Mar 26, 2025 | $1.16 | $1.03 | $0.1315 | 1,501,554.0 | -6.19% |
| Mar 25, 2025 | $1.19 | $1.10 | $0.09 | 1,337,288.0 | -3.42% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $1.12 | $0.82 | $0.30 | 12,984,901.0 | -5.71% |
| Mar, 2025 | $1.29 | $0.9002 | $0.3898 | 64,946,616.0 | -4.58% |
| Feb, 2025 | $1.86 | $0.9568 | $0.9082 | 82,833,390.0 | -45.28% |
| Jan, 2025 | $6.04 | $1.50 | $4.54 | 395,766,484.0 | +13.55% |
Nauticus Robotics Inc Stock (KITT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.67 | $0.8208 | $1.85 | 51,963,561.0 | +74.38% |
| Nov, 2024 | $1.45 | $0.8465 | $0.6035 | 48,243,169.0 | -11.68% |
| Oct, 2024 | $1.50 | $1.21 | $0.29 | 2,017,987.0 | -2.84% |
| Sep, 2024 | $1.83 | $1.24 | $0.59 | 3,511,012.0 | -20.34% |
| Aug, 2024 | $3.24 | $1.67 | $1.57 | 32,564,243.0 | -44.51% |
| Jul, 2024 | $6.13 | $2.65 | $3.48 | 15,106,366.7 | -34.89% |
| Jun, 2024 | $14.85 | $3.96 | $10.89 | 42,554,688.9 | +0.07% |
| May, 2024 | $8.68 | $4.37 | $4.30 | 6,423,937.8 | -34.62% |
| Apr, 2024 | $11.70 | $6.59 | $5.11 | 279,873.8 | -34.90% |
| Mar, 2024 | $13.28 | $6.41 | $6.87 | 716,031.6 | +14.11% |
| Feb, 2024 | $16.09 | $9.15 | $6.94 | 1,728,687.1 | -35.81% |
| Jan, 2024 | $25.23 | $10.09 | $15.14 | 3,737,203.8 | -35.64% |
Nauticus Robotics Inc Stock (KITT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $51.48 | $21.12 | $30.36 | 117,323.7 | -49.79% |
| Nov, 2023 | $69.84 | $47.52 | $22.32 | 14,267.9 | -25.82% |
| Oct, 2023 | $70.92 | $61.92 | $9.00 | 16,758.5 | +2.82% |
| Sep, 2023 | $83.52 | $62.82 | $20.70 | 249,534.4 | -12.38% |
| Aug, 2023 | $76.32 | $64.80 | $11.52 | 19,528.1 | +1.00% |
| Jul, 2023 | $80.28 | $69.12 | $11.16 | 23,342.2 | -3.38% |
| Jun, 2023 | $89.64 | $60.41 | $29.23 | 393,480.7 | +6.15% |
| May, 2023 | $91.80 | $61.20 | $30.60 | 31,553.8 | -17.02% |
| Apr, 2023 | $112.0 | $80.64 | $31.32 | 25,300.3 | -21.01% |
| Mar, 2023 | $115.9 | $90.72 | $25.20 | 13,214.0 | +0.00% |
1.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):