Get the Stockscreener App
1.69
2.87%
-0.05
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 May 22, 2026, is $1.69.
- Nauticus Robotics Inc all-time high stock price is $100.08, occurred on April 25, 2025.
- 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 2,012% to $1.69 now.
- The 52-week high stock price for KITT is $87.12, representing a 5,055% increase from the current share price, occurred on July 17, 2025.
- The 52-week low stock price for KITT is $1.5901, indicating a -5.91% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $1.90 | $1.68 | $0.22 | 453,194.0 | -2.87% |
| May 21, 2026 | $1.77 | $1.64 | $0.13 | 308,322.0 | +5.45% |
| May 20, 2026 | $1.78 | $1.63 | $0.1499 | 243,267.0 | -1.79% |
| May 19, 2026 | $1.95 | $1.59 | $0.3598 | 527,164.0 | +1.20% |
| May 18, 2026 | $1.86 | $1.64 | $0.22 | 206,744.0 | -9.29% |
| May 15, 2026 | $1.98 | $1.83 | $0.15 | 204,331.0 | -8.50% |
| May 14, 2026 | $2.05 | $1.97 | $0.08 | 264,723.0 | +0.50% |
| May 13, 2026 | $2.13 | $1.94 | $0.195 | 680,619.0 | -10.36% |
| May 12, 2026 | $2.43 | $2.22 | $0.21 | 180,042.0 | -7.88% |
| May 11, 2026 | $2.53 | $2.20 | $0.33 | 368,842.0 | +8.56% |
| May 08, 2026 | $2.29 | $2.20 | $0.09 | 154,060.0 | -1.33% |
| May 07, 2026 | $2.47 | $2.19 | $0.2788 | 469,418.0 | +2.74% |
| May 06, 2026 | $2.45 | $2.12 | $0.33 | 582,759.0 | +3.30% |
| May 05, 2026 | $2.24 | $2.12 | $0.12 | 245,598.0 | -4.50% |
| May 04, 2026 | $2.38 | $2.22 | $0.16 | 316,285.0 | -5.93% |
| May 01, 2026 | $2.46 | $2.35 | $0.108 | 154,588.0 | -2.07% |
| Apr 30, 2026 | $2.45 | $2.28 | $0.1698 | 268,516.0 | +3.88% |
| Apr 29, 2026 | $2.75 | $2.29 | $0.4605 | 593,760.0 | -15.64% |
| Apr 28, 2026 | $2.88 | $2.74 | $0.137 | 429,362.0 | -6.78% |
| Apr 27, 2026 | $3.23 | $2.78 | $0.45 | 1,185,119.0 | -3.91% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $2.53 | $1.59 | $0.9399 | 5,813,150.0 | -29.88% |
| Apr, 2026 | $4.64 | $2.28 | $2.36 | 9,005,269.0 | -39.59% |
| Mar, 2026 | $9.84 | $3.72 | $6.12 | 15,671,556.1 | -33.30% |
| Feb, 2026 | $9.04 | $5.98 | $3.06 | 7,258,744.9 | -28.79% |
| Jan, 2026 | $11.36 | $6.22 | $5.14 | 14,182,922.4 | +36.81% |
Nauticus Robotics Inc Stock (KITT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.60 | $5.68 | $7.92 | 49,717,129.4 | -9.50% |
| Nov, 2025 | $13.04 | $6.60 | $6.44 | 1,329,327.6 | -48.85% |
| Oct, 2025 | $29.20 | $12.48 | $16.72 | 13,390,354.1 | -42.71% |
| Sep, 2025 | $55.44 | $22.80 | $32.64 | 1,875,538.0 | -64.63% |
| Aug, 2025 | $82.80 | $54.73 | $28.07 | 589,622.5 | -3.54% |
| Jul, 2025 | $87.12 | $63.35 | $23.77 | 546,557.0 | +3.68% |
| Jun, 2025 | $79.20 | $63.36 | $15.84 | 329,487.2 | -1.27% |
| May, 2025 | $82.08 | $64.08 | $18.00 | 371,317.1 | -9.29% |
| Apr, 2025 | $100.1 | $59.04 | $41.04 | 759,640.8 | +9.91% |
| Mar, 2025 | $92.88 | $64.81 | $28.07 | 902,036.3 | -4.58% |
| Feb, 2025 | $134.3 | $68.89 | $65.39 | 1,150,463.8 | -45.28% |
| Jan, 2025 | $434.9 | $108.0 | $326.9 | 5,496,756.7 | +13.55% |
Nauticus Robotics Inc Stock (KITT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $192.2 | $59.10 | $133.1 | 721,716.1 | +74.38% |
| Nov, 2024 | $104.4 | $60.95 | $43.45 | 670,044.0 | -11.68% |
| Oct, 2024 | $108.0 | $87.12 | $20.88 | 28,027.6 | -2.84% |
| Sep, 2024 | $131.8 | $89.28 | $42.48 | 48,764.1 | -20.34% |
| Aug, 2024 | $233.2 | $120.2 | $113.0 | 452,281.2 | -44.51% |
| Jul, 2024 | $441.2 | $190.8 | $250.4 | 209,810.6 | -34.89% |
| Jun, 2024 | $1,069.2 | $285.1 | $784.1 | 591,037.3 | +0.07% |
| May, 2024 | $624.7 | $314.9 | $309.7 | 89,221.4 | -34.62% |
| Apr, 2024 | $842.4 | $474.3 | $368.1 | 3,887.1 | -34.90% |
| Mar, 2024 | $956.4 | $461.6 | $494.8 | 9,944.9 | +14.11% |
| Feb, 2024 | $1,158.6 | $658.9 | $499.7 | 24,009.5 | -35.81% |
| Jan, 2024 | $1,816.5 | $726.5 | $1,089.9 | 51,905.6 | -35.64% |
1.84%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):