Get the Stockscreener App
0.6244
4.54%
-0.0297
Pre-market:
.61
-0.0144
-2.31%
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 March 19, 2026, is $0.6244.
- 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 680.50% to $0.6244 now.
- The 52-week high stock price for KITT is $12.51, representing a 1,904% increase from the current share price, occurred on April 25, 2025.
- The 52-week low stock price for KITT is $0.57, indicating a -8.71% decrease from the current share price, occurred on March 19, 2026.
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 |
|---|---|---|---|---|---|
| Mar 19, 2026 | $0.6342 | $0.57 | $0.0642 | 2,685,511.0 | -4.54% |
| Mar 18, 2026 | $0.6825 | $0.6314 | $0.0511 | 1,846,369.0 | -3.81% |
| Mar 17, 2026 | $0.71 | $0.669 | $0.041 | 1,875,933.0 | +0.25% |
| Mar 16, 2026 | $0.72 | $0.662 | $0.058 | 3,467,694.0 | -3.79% |
| Mar 13, 2026 | $0.78 | $0.6981 | $0.0819 | 3,912,380.0 | -9.17% |
| Mar 12, 2026 | $0.8399 | $0.732 | $0.1079 | 4,759,883.0 | -0.89% |
| Mar 11, 2026 | $0.8648 | $0.706 | $0.1588 | 18,546,092.0 | -23.22% |
| Mar 10, 2026 | $1.23 | $0.6905 | $0.5395 | 65,632,403.0 | +42.46% |
| Mar 09, 2026 | $0.7184 | $0.6699 | $0.0485 | 1,261,325.0 | +1.27% |
| Mar 06, 2026 | $0.7397 | $0.6969 | $0.0428 | 1,381,495.0 | -5.67% |
| Mar 05, 2026 | $0.75 | $0.7126 | $0.0374 | 1,062,299.0 | +2.56% |
| Mar 04, 2026 | $0.75 | $0.7002 | $0.0498 | 1,110,987.0 | +2.92% |
| Mar 03, 2026 | $0.758 | $0.6901 | $0.0679 | 2,371,560.0 | -7.58% |
| Mar 02, 2026 | $0.7894 | $0.73 | $0.0594 | 2,329,581.0 | +2.76% |
| Feb 27, 2026 | $0.8289 | $0.7477 | $0.0812 | 3,606,461.0 | -9.93% |
| Feb 26, 2026 | $0.855 | $0.815 | $0.04 | 2,273,623.0 | -3.93% |
| Feb 25, 2026 | $0.9198 | $0.832 | $0.0878 | 3,034,703.0 | +0.43% |
| Feb 24, 2026 | $0.8848 | $0.81 | $0.0748 | 2,326,727.0 | +4.06% |
| Feb 23, 2026 | $0.8873 | $0.81 | $0.0773 | 1,785,904.0 | -5.55% |
| Feb 20, 2026 | $0.9164 | $0.8313 | $0.0851 | 2,697,303.0 | +1.71% |
| Feb 19, 2026 | $1.04 | $0.7775 | $0.2625 | 8,613,631.0 | +5.50% |
| Feb 18, 2026 | $0.8419 | $0.7501 | $0.0918 | 1,598,171.0 | +7.88% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $1.23 | $0.57 | $0.66 | 114,929,023.0 | -16.49% |
| Feb, 2026 | $1.13 | $0.7477 | $0.3823 | 58,069,959.0 | -28.79% |
| 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% |
0.26%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):