Want to see KITT full AI Analyst Report?
Nauticus Robotics (KITT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | -4.03% | 69,189 | 0.20 |
| Oct 29, 2026 | 1.47 | 1.53 | 1.35 | 1.49 | 1.49 | -0.67% | 27,651 | 0.08 |
| Oct 28, 2026 | 1.39 | 1.57 | 1.39 | 1.50 | 1.50 | +7.91% | 140,804 | 0.40 |
| Oct 27, 2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | +6.11% | 44,793 | 0.13 |
| Oct 26, 2026 | 1.30 | 1.33 | 1.25 | 1.31 | 1.31 | +4.80% | 55,115 | 0.16 |
| Oct 23, 2026 | 1.30 | 1.32 | 1.22 | 1.25 | 1.25 | -3.85% | 66,712 | 0.19 |
| Oct 22, 2026 | 1.33 | 1.37 | 1.29 | 1.30 | 1.30 | -2.26% | 35,421 | 0.10 |
| Oct 21, 2026 | 1.33 | 1.39 | 1.32 | 1.33 | 1.33 | +0.00% | 29,262 | 0.08 |
| Oct 20, 2026 | 1.31 | 1.40 | 1.30 | 1.33 | 1.33 | +4.72% | 64,749 | 0.18 |
| Oct 19, 2026 | 1.26 | 1.32 | 1.23 | 1.27 | 1.27 | +1.60% | 42,330 | 0.12 |
| Oct 16, 2026 | 1.28 | 1.32 | 1.24 | 1.25 | 1.25 | -1.57% | 51,448 | 0.15 |
| Oct 15, 2026 | 1.25 | 1.31 | 1.21 | 1.27 | 1.27 | -0.78% | 95,587 | 0.27 |
| Oct 14, 2026 | 1.30 | 1.36 | 1.26 | 1.28 | 1.28 | -4.48% | 71,544 | 0.20 |
| Oct 13, 2026 | 1.32 | 1.35 | 1.26 | 1.34 | 1.34 | -1.47% | 107,982 | 0.31 |
| Oct 12, 2026 | 1.48 | 1.54 | 1.34 | 1.36 | 1.36 | -8.11% | 221,846 | 0.64 |
| Oct 09, 2026 | 1.49 | 1.59 | 1.46 | 1.48 | 1.48 | -0.67% | 94,712 | 0.27 |
| Oct 08, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -3.25% | 58,360 | 0.17 |
| Oct 07, 2026 | 1.51 | 1.62 | 1.48 | 1.54 | 1.54 | +0.00% | 122,512 | 0.36 |
| Oct 06, 2026 | 1.48 | 1.57 | 1.44 | 1.54 | 1.54 | +4.05% | 171,737 | 0.50 |
| Oct 05, 2026 | 1.52 | 1.52 | 1.38 | 1.48 | 1.48 | -2.63% | 223,902 | 0.66 |
| Oct 02, 2026 | 1.56 | 1.62 | 1.45 | 1.52 | 1.52 | -3.80% | 275,178 | 0.82 |
| Oct 01, 2026 | 1.95 | 1.95 | 1.55 | 1.58 | 1.58 | -17.28% | 574,232 | 1.76 |
| Sep 30, 2026 | 1.86 | 1.97 | 1.82 | 1.91 | 1.91 | +2.69% | 210,566 | 0.65 |
| Sep 29, 2026 | 1.83 | 1.94 | 1.72 | 1.86 | 1.86 | +2.76% | 312,507 | 0.98 |
| Sep 28, 2026 | 2.03 | 2.08 | 1.73 | 1.81 | 1.81 | -21.98% | 922,963 | 3.02 |
| Sep 25, 2026 | 3.23 | 3.24 | 2.18 | 2.32 | 2.32 | -21.33% | 11,784,140 | 98.68 |
| Sep 24, 2026 | 3.13 | 3.24 | 2.89 | 2.95 | 2.95 | -6.11% | 124,803 | 1.06 |
| Sep 23, 2026 | 3.60 | 3.60 | 3.12 | 3.14 | 3.14 | -16.35% | 195,596 | 1.70 |
| Sep 22, 2026 | 3.72 | 3.90 | 3.69 | 3.76 | 3.76 | +1.57% | 37,965 | 0.33 |
| Sep 21, 2026 | 3.99 | 3.99 | 3.64 | 3.70 | 3.70 | -3.52% | 47,211 | 0.41 |
| Sep 18, 2026 | 3.82 | 4.04 | 3.76 | 3.83 | 3.83 | +2.49% | 58,014 | 0.50 |
| Sep 17, 2026 | 3.84 | 3.90 | 3.68 | 3.74 | 3.74 | -1.03% | 34,449 | 0.30 |
| Sep 16, 2026 | 3.70 | 3.84 | 3.60 | 3.78 | 3.78 | +3.03% | 38,097 | 0.33 |
| Sep 15, 2026 | 3.76 | 3.79 | 3.61 | 3.67 | 3.67 | -2.76% | 36,444 | 0.32 |
| Sep 14, 2026 | 3.96 | 3.96 | 3.75 | 3.77 | 3.77 | -4.22% | 53,549 | 0.46 |
| Sep 11, 2026 | 3.78 | 3.96 | 3.76 | 3.94 | 3.94 | +1.92% | 39,800 | 0.34 |
| Sep 10, 2026 | 4.02 | 4.13 | 3.81 | 3.86 | 3.86 | -7.89% | 73,068 | 0.64 |
| Sep 09, 2026 | 4.28 | 4.28 | 4.02 | 4.19 | 4.19 | +1.62% | 184,706 | 1.64 |
| Sep 08, 2026 | 3.90 | 4.19 | 3.90 | 4.13 | 4.13 | +6.39% | 100,311 | 0.90 |
| Sep 07, 2026 | 4.18 | 4.27 | 3.84 | 3.88 | 3.88 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.18 | 4.27 | 3.84 | 3.88 | 3.88 | -6.30% | 95,690 | 0.86 |
| Sep 03, 2026 | 4.16 | 4.35 | 3.97 | 4.14 | 4.14 | -6.46% | 185,293 | 1.71 |
| Sep 02, 2026 | 4.85 | 4.86 | 4.22 | 4.43 | 4.43 | -7.33% | 1,844,523 | 23.07 |
| Sep 01, 2026 | 4.90 | 4.97 | 4.70 | 4.78 | 4.78 | -1.85% | 2,307,558 | 52.36 |
| Aug 31, 2026 | 4.92 | 5.05 | 4.70 | 4.87 | 4.87 | +1.76% | 24,707 | 0.56 |
| Aug 28, 2026 | 4.82 | 4.99 | 4.62 | 4.78 | 4.78 | -0.38% | 32,301 | 0.71 |
| Aug 27, 2026 | 4.98 | 5.05 | 4.75 | 4.80 | 4.80 | -1.23% | 50,032 | 1.06 |
| Aug 26, 2026 | 5.11 | 5.22 | 4.74 | 4.86 | 4.86 | -2.33% | 54,285 | 1.15 |
| Aug 25, 2026 | 4.98 | 5.04 | 4.80 | 4.98 | 4.98 | +1.14% | 35,383 | 0.74 |
| Aug 24, 2026 | 5.27 | 5.32 | 4.89 | 4.92 | 4.92 | -6.62% | 33,011 | 0.68 |
