Get the Stockscreener App
0.9556
1.66%
0.0156
Pre-market:
.95
-0.0056
-0.59%
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 June 03, 2025, is $0.9556.
- 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 1,094% to $0.9556 now.
- The 52-week high stock price for KITT is $14.85, representing a 1,454% increase from the current share price, occurred on June 11, 2024.
- The 52-week low stock price for KITT is $0.82, indicating a -14.19% 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 |
|---|---|---|---|---|---|
| Jun 03, 2025 | $0.985 | $0.9257 | $0.0593 | 853,041.0 | +1.66% |
| Jun 02, 2025 | $0.96 | $0.88 | $0.08 | 1,156,457.0 | +2.60% |
| May 30, 2025 | $0.9387 | $0.9068 | $0.0319 | 680,820.0 | -2.55% |
| May 29, 2025 | $0.9579 | $0.9251 | $0.0328 | 846,417.0 | +1.92% |
| May 28, 2025 | $1.02 | $0.92 | $0.10 | 1,479,328.0 | -4.60% |
| May 27, 2025 | $0.98 | $0.92 | $0.06 | 1,772,324.0 | +4.05% |
| May 23, 2025 | $0.94 | $0.91 | $0.03 | 839,022.0 | -2.68% |
| May 22, 2025 | $0.99 | $0.94 | $0.05 | 1,078,545.0 | -1.45% |
| May 21, 2025 | $1.02 | $0.962 | $0.058 | 776,128.0 | -4.99% |
| May 20, 2025 | $1.03 | $0.959 | $0.071 | 876,662.0 | +4.08% |
| May 19, 2025 | $1.01 | $0.951 | $0.059 | 937,064.0 | -0.89% |
| May 16, 2025 | $1.03 | $0.98 | $0.05 | 1,275,619.0 | -2.10% |
| May 15, 2025 | $1.04 | $1.00 | $0.04 | 1,757,967.0 | -7.34% |
| May 14, 2025 | $1.14 | $1.03 | $0.11 | 2,693,382.0 | +3.81% |
| May 13, 2025 | $1.11 | $1.01 | $0.105 | 2,521,566.0 | +1.94% |
| May 12, 2025 | $1.03 | $0.9698 | $0.0602 | 1,350,824.0 | +9.25% |
| May 09, 2025 | $1.02 | $0.9401 | $0.0799 | 982,430.0 | -5.72% |
| May 08, 2025 | $1.03 | $0.9312 | $0.0988 | 1,372,579.0 | +6.18% |
| May 07, 2025 | $0.9648 | $0.89 | $0.0748 | 912,772.0 | +2.82% |
| May 06, 2025 | $0.9991 | $0.9046 | $0.0945 | 1,348,452.0 | -8.40% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.985 | $0.88 | $0.105 | 2,862,539.0 | +4.30% |
| May, 2025 | $1.14 | $0.89 | $0.25 | 26,734,834.0 | -9.29% |
| Apr, 2025 | $1.39 | $0.82 | $0.57 | 54,694,137.0 | +9.91% |
| 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% |
0.01%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):