Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nauticus Robotics, Inc. - Common stock (NQ:KITT)

0.6501 -0.2546 (-28.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 0.7350 0.7700 0.6500 0.6501 9,810,447 -0.25(-28.14%)
Aug 29, 2025 0.9386 0.9800 0.8800 0.9047 2,298,090 -0.02(-1.88%)
Aug 28, 2025 0.9860 1.030 0.8900 0.9220 3,584,886 -0.05(-5.26%)
Aug 27, 2025 0.9529 1.150 0.9200 0.9732 11,193,683 +0.02(+1.81%)
Aug 26, 2025 0.8980 0.9700 0.8400 0.9559 4,259,312 +0.08(+9.18%)
Aug 25, 2025 0.8200 0.9100 0.8165 0.8755 2,029,318 +0.06(+7.20%)
Aug 22, 2025 0.8000 0.8359 0.7900 0.8167 1,122,842 +0.03(+3.43%)
Aug 21, 2025 0.7700 0.7919 0.7611 0.7896 469,827 +0.01(+1.74%)
Aug 20, 2025 0.8053 0.8053 0.7602 0.7761 1,043,022 -0.02(-1.93%)
Aug 19, 2025 0.8500 0.8597 0.7852 0.7914 1,682,612 -0.06(-6.82%)
Aug 18, 2025 0.8594 0.8833 0.8425 0.8493 925,849 -0.01(-1.35%)
Aug 15, 2025 0.8780 0.8900 0.8501 0.8609 827,838 -0.02(-2.50%)
Aug 14, 2025 0.8800 0.8970 0.8600 0.8830 750,661 +0.02(+2.16%)
Aug 13, 2025 0.8600 0.8969 0.8560 0.8643 1,330,494 +0.00(+0.09%)
Aug 12, 2025 0.9300 0.9300 0.8450 0.8635 3,822,753 -0.07(-7.80%)
Aug 11, 2025 0.9055 1.000 0.9010 0.9366 1,823,557 +0.01(+1.11%)
Aug 08, 2025 0.9040 0.9400 0.9010 0.9263 1,100,555 +0.03(+2.95%)
Aug 07, 2025 0.9200 0.9449 0.8930 0.8998 1,293,541 -0.02(-1.99%)
Aug 06, 2025 0.9510 0.9552 0.9100 0.9181 899,871 -0.04(-4.07%)
Aug 05, 2025 0.9657 0.9954 0.9430 0.9571 756,462 -0.01(-1.04%)
Aug 04, 2025 0.9400 0.9899 0.9300 0.9672 795,006 +0.05(+5.10%)
Aug 01, 2025 0.9150 0.9300 0.9000 0.9203 1,009,816 -0.02(-1.88%)
Jul 31, 2025 0.9310 0.9537 0.9250 0.9379 778,262 -0.00(-0.03%)
Jul 30, 2025 0.9300 0.9566 0.9272 0.9382 864,237 +0.01(+1.47%)
Jul 29, 2025 0.9900 0.9958 0.9110 0.9246 2,522,076 -0.06(-6.13%)
Jul 28, 2025 1.010 1.040 0.9801 0.9850 1,113,088 -0.03(-2.48%)
Jul 25, 2025 1.020 1.020 0.9801 1.010 1,386,166 +0.00(+0.00%)
Jul 24, 2025 1.070 1.090 0.9970 1.010 3,475,001 -0.08(-7.34%)
Jul 23, 2025 1.020 1.150 1.000 1.090 2,443,265 +0.09(+9.00%)
Jul 22, 2025 1.040 1.060 1.000 1.000 2,093,578 -0.04(-3.85%)
Jul 21, 2025 1.170 1.171 1.040 1.040 2,503,529 -0.11(-9.57%)
Jul 18, 2025 1.110 1.150 1.060 1.150 2,232,892 +0.06(+5.50%)
Jul 17, 2025 1.140 1.210 0.9900 1.090 4,487,534 -0.05(-4.39%)
Jul 16, 2025 0.9900 1.150 0.9890 1.140 4,885,849 +0.15(+15.17%)
Jul 15, 2025 1.000 1.020 0.9703 0.9898 1,000,751 +0.01(+0.96%)
Jul 14, 2025 0.9679 1.010 0.9500 0.9804 990,629 +0.00(+0.04%)
Jul 11, 2025 1.030 1.040 0.9700 0.9800 1,064,587 -0.05(-4.85%)
Jul 10, 2025 1.030 1.040 1.000 1.030 796,471 +0.01(+0.98%)
Jul 09, 2025 1.050 1.050 0.9700 1.020 1,549,340 -0.01(-0.97%)
Jul 08, 2025 1.060 1.060 1.000 1.030 1,761,292 -0.04(-3.74%)
Jul 07, 2025 0.9100 1.090 0.8850 1.070 4,020,743 +0.16(+18.10%)
Jul 03, 2025 0.9300 0.9300 0.8900 0.9060 468,914 -0.01(-1.36%)
Jul 02, 2025 0.8900 0.9400 0.8900 0.9185 580,750 +0.02(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.