Stockscreener 앱 받기
0.9263
2.95%
0.0265
시장 영업 전:
.94
0.0137
+1.48%
Nauticus Robotics Inc 주식 (KITT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.94 | $0.901 | $0.039 | 1,069,544.0 | +2.95% |
| 2025-08-07 | $0.9449 | $0.893 | $0.0519 | 1,255,350.0 | -1.99% |
| 2025-08-06 | $0.9552 | $0.91 | $0.0452 | 884,703.0 | -4.07% |
| 2025-08-05 | $0.9954 | $0.943 | $0.0524 | 747,575.0 | -1.04% |
| 2025-08-04 | $0.9899 | $0.93 | $0.0599 | 772,330.0 | +5.10% |
| 2025-08-01 | $0.93 | $0.90 | $0.03 | 979,637.0 | -1.88% |
| 2025-07-31 | $0.9537 | $0.925 | $0.0287 | 764,801.0 | -0.03% |
| 2025-07-30 | $0.9566 | $0.9272 | $0.0294 | 847,854.0 | +1.47% |
| 2025-07-29 | $0.9958 | $0.911 | $0.0848 | 2,508,070.0 | -6.13% |
| 2025-07-28 | $1.04 | $0.9801 | $0.0599 | 1,092,962.0 | -2.48% |
| 2025-07-25 | $1.02 | $0.9801 | $0.0399 | 1,376,708.0 | +0.00% |
| 2025-07-24 | $1.09 | $0.997 | $0.0929 | 3,423,799.0 | -7.34% |
| 2025-07-23 | $1.09 | $1.06 | $0.03 | 668,673.0 | +9.00% |
| 2025-07-22 | $1.06 | $1.00 | $0.06 | 2,067,563.0 | -3.85% |
| 2025-07-21 | $1.17 | $1.04 | $0.1313 | 2,454,119.0 | -9.57% |
| 2025-07-18 | $1.15 | $1.06 | $0.09 | 2,168,924.0 | +5.50% |
| 2025-07-17 | $1.21 | $0.99 | $0.22 | 4,425,558.0 | -4.39% |
| 2025-07-16 | $1.15 | $0.989 | $0.161 | 4,805,752.0 | +15.17% |
| 2025-07-15 | $1.02 | $0.9703 | $0.0497 | 993,139.0 | +0.96% |
| 2025-07-14 | $1.01 | $0.95 | $0.06 | 979,604.0 | +0.04% |
Nauticus Robotics Inc 주식 (KITT) 연도별 가격 이력
이 심층 분석에서는 Nauticus Robotics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KITT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nauticus Robotics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nauticus Robotics Inc 주식 (KITT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.9954 | $0.893 | $0.1024 | 6,778,683.0 | -1.24% |
| 2025-07 | $1.21 | $0.8799 | $0.3301 | 39,352,105.0 | +3.68% |
| 2025-06 | $1.10 | $0.88 | $0.22 | 23,723,076.0 | -1.27% |
| 2025-05 | $1.14 | $0.89 | $0.25 | 26,734,834.0 | -9.29% |
| 2025-04 | $1.39 | $0.82 | $0.57 | 54,694,137.0 | +9.91% |
| 2025-03 | $1.29 | $0.9002 | $0.3898 | 64,946,616.0 | -4.58% |
| 2025-02 | $1.86 | $0.9568 | $0.9082 | 82,833,390.0 | -45.28% |
| 2025-01 | $6.04 | $1.50 | $4.54 | 395,766,484.0 | +13.55% |
Nauticus Robotics Inc 주식 (KITT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $0.8208 | $1.85 | 51,963,561.0 | +74.38% |
| 2024-11 | $1.45 | $0.8465 | $0.6035 | 48,243,169.0 | -11.68% |
| 2024-10 | $1.50 | $1.21 | $0.29 | 2,017,987.0 | -2.84% |
| 2024-09 | $1.83 | $1.24 | $0.59 | 3,511,012.0 | -20.34% |
| 2024-08 | $3.24 | $1.67 | $1.57 | 32,564,243.0 | -44.51% |
| 2024-07 | $6.13 | $2.65 | $3.48 | 15,106,366.7 | -34.89% |
| 2024-06 | $14.85 | $3.96 | $10.89 | 42,554,688.9 | +0.07% |
| 2024-05 | $8.68 | $4.37 | $4.30 | 6,423,937.8 | -34.62% |
| 2024-04 | $11.70 | $6.59 | $5.11 | 279,873.8 | -34.90% |
| 2024-03 | $13.28 | $6.41 | $6.87 | 716,031.6 | +14.11% |
| 2024-02 | $16.09 | $9.15 | $6.94 | 1,728,687.1 | -35.81% |
| 2024-01 | $25.23 | $10.09 | $15.14 | 3,737,203.8 | -35.64% |
Nauticus Robotics Inc 주식 (KITT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.48 | $21.12 | $30.36 | 117,323.7 | -49.79% |
| 2023-11 | $69.84 | $47.52 | $22.32 | 14,267.9 | -25.82% |
| 2023-10 | $70.92 | $61.92 | $9.00 | 16,758.5 | +2.82% |
| 2023-09 | $83.52 | $62.82 | $20.70 | 249,534.4 | -12.38% |
| 2023-08 | $76.32 | $64.80 | $11.52 | 19,528.1 | +1.00% |
| 2023-07 | $80.28 | $69.12 | $11.16 | 23,342.2 | -3.38% |
| 2023-06 | $89.64 | $60.41 | $29.23 | 393,480.7 | +6.15% |
| 2023-05 | $91.80 | $61.20 | $30.60 | 31,553.8 | -17.02% |
| 2023-04 | $112.0 | $80.64 | $31.32 | 25,300.3 | -21.01% |
| 2023-03 | $115.9 | $90.72 | $25.20 | 13,214.0 | +0.00% |
1.49%
0.45%
자본화:
|
볼륨(24시간):