0.8167
price up icon3.43%   0.0271
 
loading

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 August 22, 2025, is $0.8167.
  • 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 920.88% to $0.8167 now.
  • The 52-week high stock price for KITT is $6.04, representing a 639.56% increase from the current share price, occurred on January 06, 2025.
  • The 52-week low stock price for KITT is $0.82, indicating a 0.40% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about KITT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.8359 $0.79 $0.0459 1,118,333.0 +3.43%
Aug 21, 2025 $0.7919 $0.7611 $0.0308 464,508.0 +1.74%
Aug 20, 2025 $0.8053 $0.7602 $0.0451 1,033,509.0 -1.93%
Aug 19, 2025 $0.8597 $0.7852 $0.0745 1,663,468.0 -6.82%
Aug 18, 2025 $0.8833 $0.8425 $0.0408 921,095.0 -1.35%
Aug 15, 2025 $0.89 $0.8501 $0.0399 821,440.0 -2.50%
Aug 14, 2025 $0.897 $0.86 $0.037 743,602.0 +2.16%
Aug 13, 2025 $0.8969 $0.856 $0.0409 1,317,120.0 +0.09%
Aug 12, 2025 $0.93 $0.845 $0.085 3,783,328.0 -7.80%
Aug 11, 2025 $1.00 $0.901 $0.099 1,753,819.0 +1.11%
Aug 08, 2025 $0.94 $0.901 $0.039 1,069,544.0 +2.95%
Aug 07, 2025 $0.9449 $0.893 $0.0519 1,255,350.0 -1.99%
Aug 06, 2025 $0.9552 $0.91 $0.0452 884,703.0 -4.07%
Aug 05, 2025 $0.9954 $0.943 $0.0524 747,575.0 -1.04%
Aug 04, 2025 $0.9899 $0.93 $0.0599 772,330.0 +5.10%
Aug 01, 2025 $0.93 $0.90 $0.03 979,637.0 -1.88%
Jul 31, 2025 $0.9537 $0.925 $0.0287 764,801.0 -0.03%
Jul 30, 2025 $0.9566 $0.9272 $0.0294 847,854.0 +1.47%
Jul 29, 2025 $0.9958 $0.911 $0.0848 2,508,070.0 -6.13%
Jul 28, 2025 $1.04 $0.9801 $0.0599 1,092,962.0 -2.48%
Jul 25, 2025 $1.02 $0.9801 $0.0399 1,376,708.0 +0.00%
Jul 24, 2025 $1.09 $0.997 $0.0929 3,423,799.0 -7.34%

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
Aug, 2025 $1.00 $0.7602 $0.2398 20,447,694.0 -12.92%
Jul, 2025 $1.21 $0.8799 $0.3301 39,352,105.0 +3.68%
Jun, 2025 $1.10 $0.88 $0.22 23,723,076.0 -1.27%
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%
aerospace_defense LHX
$275.77
price down icon 0.12%
$766.24
price up icon 0.36%
aerospace_defense HWM
$171.00
price down icon 1.30%
aerospace_defense TDG
$1,408.46
price up icon 1.10%
aerospace_defense NOC
$592.44
price down icon 0.80%
aerospace_defense GD
$319.61
price up icon 0.97%
Cap:     |  Volume (24h):