NasdaqCM - Nasdaq Real Time Price
USD
Nauticus Robotics, Inc. (KITT)
1.4300
-0.0600
(-4.03%)
At close: October 30 at 4:00:00 PM EDT
1.4300
0.0000
(0.00%)
After hours: October 30 at 5:40:46 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.4900
1.4930
1.3800
1.4300
1.4300
69,300
Oct 29, 2026
1.4700
1.5300
1.3500
1.4900
1.4900
27,700
Oct 28, 2026
1.3900
1.5700
1.3900
1.5000
1.5000
140,800
Oct 27, 2026
1.3120
1.3900
1.3100
1.3900
1.3900
44,800
Oct 26, 2026
1.3000
1.3300
1.2500
1.3100
1.3100
55,300
Oct 23, 2026
1.3000
1.3200
1.2200
1.2500
1.2500
66,700
Oct 22, 2026
1.3300
1.3700
1.2900
1.3000
1.3000
35,400
Oct 21, 2026
1.3300
1.3900
1.3200
1.3300
1.3300
28,800
Oct 20, 2026
1.3100
1.3990
1.3000
1.3300
1.3300
64,700
Oct 19, 2026
1.2600
1.3200
1.2300
1.2700
1.2700
42,300
Oct 16, 2026
1.2800
1.3200
1.2400
1.2500
1.2500
51,500
Oct 15, 2026
1.2500
1.3100
1.2100
1.2700
1.2700
94,900
Oct 14, 2026
1.3000
1.3580
1.2600
1.2800
1.2800
69,900
Oct 13, 2026
1.3200
1.3500
1.2600
1.3400
1.3400
107,100
Oct 12, 2026
1.4800
1.5400
1.3400
1.3600
1.3600
219,700
Oct 9, 2026
1.4900
1.5900
1.4600
1.4800
1.4800
93,000
Oct 8, 2026
1.5500
1.5500
1.4600
1.4900
1.4900
57,300
Oct 7, 2026
1.5100
1.6200
1.4800
1.5400
1.5400
119,700
Oct 6, 2026
1.4800
1.5700
1.4400
1.5400
1.5400
171,000
Oct 5, 2026
1.5200
1.5200
1.3800
1.4800
1.4800
224,500
Oct 2, 2026
1.5600
1.6200
1.4500
1.5200
1.5200
271,100
Oct 1, 2026
1.9500
1.9500
1.5510
1.5800
1.5800
575,700
Sep 30, 2026
1.8600
1.9700
1.8200
1.9100
1.9100
209,700
Sep 29, 2026
1.8300
1.9400
1.7220
1.8600
1.8600
310,700
Sep 28, 2026
2.0300
2.0800
1.7300
1.8100
1.8100
914,100
Sep 25, 2026
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
3.2300
3.2400
2.1800
2.3200
2.3200
11,784,100
Sep 24, 2026
3.1260
3.2400
2.8920
2.9520
2.9520
124,800
Sep 23, 2026
3.6000
3.6000
3.1200
3.1440
3.1440
194,017
Sep 22, 2026
3.7200
3.9000
3.6900
3.7560
3.7560
37,417
Sep 21, 2026
3.9900
3.9900
3.6480
3.6960
3.6960
47,217
Sep 18, 2026
3.8220
4.0320
3.7560
3.8340
3.8340
57,733
Sep 17, 2026
3.8400
3.9000
3.6780
3.7380
3.7380
34,333
Sep 16, 2026
3.6960
3.8400
3.6000
3.7800
3.7800
37,750
Sep 15, 2026
3.7620
3.7920
3.6120
3.6660
3.6660
35,000
Sep 14, 2026
3.9600
3.9600
3.7500
3.7740
3.7740
53,550
Sep 11, 2026
3.7800
3.9600
3.7620
3.9360
3.9360
39,083
Sep 10, 2026
4.0200
4.1340
3.8100
3.8640
3.8640
73,067
Sep 9, 2026
4.2840
4.2840
4.0200
4.1940
4.1940
184,700
Sep 8, 2026
3.9000
4.1940
3.9000
4.1280
4.1280
98,850
Sep 4, 2026
4.1760
4.2720
3.8400
3.8820
3.8820
95,683
Sep 3, 2026
4.1640
4.3500
3.9720
4.1400
4.1400
185,300
Sep 2, 2026
4.8540
4.8600
4.2180
4.4280
4.4280
1,844,517
Sep 1, 2026
4.9020
4.9800
4.7040
4.7760
4.7760
2,307,550
Aug 31, 2026
4.9200
5.0520
4.7040
4.8660
4.8660
24,517
Aug 28, 2026
4.8300
4.9920
4.6200
4.7820
4.7820
32,283
Aug 27, 2026
4.9800
5.0520
4.7520
4.8000
4.8000
49,550
Aug 26, 2026
5.1120
5.2200
4.7400
4.8600
4.8600
54,250
Aug 25, 2026
4.9860
5.0400
4.7940
4.9740
4.9740
35,350
Aug 24, 2026
5.2800
5.3220
4.8960
4.9200
4.9200
32,183
Aug 21, 2026
5.2980
5.5680
5.1600
5.2680
5.2680
58,467
Aug 20, 2026
5.0580
5.2320
4.9920
5.1600
5.1600
22,600
Aug 19, 2026
5.4000
5.5980
4.9680
5.1660
5.1660
56,433
Aug 18, 2026
5.8740
6.0000
5.1060
5.2560
5.2560
43,150
Aug 17, 2026
5.5800
5.9700
5.4600
5.7180
5.7180
58,483
Aug 14, 2026
6.3600
6.3600
5.3400
5.4780
5.4780
58,067
Aug 13, 2026
6.7800
6.7800
6.0000
6.1800
6.1800
62,450
Aug 12, 2026
7.2000
7.5900
7.0200
7.3200
7.3200
88,667
Aug 11, 2026
6.9600
7.6200
6.9300
7.0800
7.0800
38,850
Aug 10, 2026
6.6000
7.1400
6.4260
7.0200
7.0200
49,500
Aug 7, 2026
6.4800
6.9000
6.0600
6.4800
6.4800
40,983
Aug 6, 2026
6.0000
6.4800
5.9400
6.4200
6.4200
37,600
Aug 5, 2026
6.6600
6.6600
6.0000
6.0600
6.0600
39,333
Aug 4, 2026
5.9400
6.5400
5.4360
6.4800
6.4800
189,267
Aug 3, 2026
5.4000
6.3600
5.3160
5.8500
5.8500
68,500
Jul 31, 2026
5.1240
5.3940
4.9200
5.2380
5.2380
28,100
Jul 30, 2026
4.7400
4.9800
4.7280
4.9740
4.9740
16,767
Jul 29, 2026
5.1660
5.2200
4.5180
4.6320
4.6320
37,267
Jul 28, 2026
4.8000
5.4000
4.5000
5.2200
5.2200
74,267
Jul 27, 2026
4.6200
4.8180
4.5300
4.7940
4.7940
13,983
Jul 24, 2026
4.6500
4.7760
4.5360
4.6200
4.6200
10,500
Jul 23, 2026
4.9800
4.9800
4.5960
4.6020
4.6020
18,000
Jul 22, 2026
5.1000
5.2800
4.7400
4.8960
4.8960
23,933
Jul 21, 2026
5.2800
5.2860
4.9500
5.1000
5.1000
22,550
Jul 20, 2026
4.9200
5.2800
4.8000
5.1360
5.1360
26,133
Jul 17, 2026
4.8000
4.9380
4.6200
4.7460
4.7460
47,383
Jul 16, 2026
4.8600
5.1000
4.5600
4.9860
4.9860
79,883
Jul 15, 2026
5.4000
5.5200
4.7220
4.8480
4.8480
69,917
Jul 14, 2026
5.6400
5.7480
5.2200
5.2200
5.2200
52,333
Jul 13, 2026
6.3000
6.3000
5.5500
5.7600
5.7600
43,933
Jul 10, 2026
6.4800
6.4800
6.1200
6.3000
6.3000
32,467
Jul 9, 2026
6.3000
6.4200
5.8800
6.4200
6.4200
27,033
Jul 8, 2026
6.4800
6.6600
5.8800
6.2400
6.2400
57,033
Jul 7, 2026
6.6000
6.6000
6.2100
6.5400
6.5400
46,500
Jul 6, 2026
6.9000
6.9600
6.4740
6.6000
6.6000
48,867
Jul 2, 2026
7.5000
7.6800
6.6600
6.7800
6.7800
48,900
Jul 1, 2026
7.5000
7.8000
6.8400
7.3200
7.3200
47,417
Jun 30, 2026
7.2600
7.8600
7.1400
7.3800
7.3800
47,900
Jun 29, 2026
6.9000
7.5000
6.8400
7.3200
7.3200
26,350
Jun 26, 2026
6.4800
7.2600
6.4200
6.9000
6.9000
38,017
Jun 25, 2026
6.8400
6.8400
6.3000
6.6000
6.6000
22,567
Jun 24, 2026
7.5600
7.5600
6.6000
6.6600
6.6600
69,467
Jun 23, 2026
7.2600
7.8000
7.2600
7.6200
7.6200
25,900
Jun 22, 2026
8.4000
8.8200
7.6200
7.6800
7.6800
46,733
Jun 18, 2026
7.8600
8.7000
6.7200
8.2800
8.2800
107,233
Jun 17, 2026
8.2800
8.5800
7.8600
7.8600
7.8600
41,433
Jun 16, 2026
8.5800
8.9100
8.1000
8.2800
8.2800
43,700
Jun 15, 2026
9.0600
9.0600
8.5200
8.5200
8.5200
33,200
Jun 12, 2026
8.8800
9.0300
8.5200
8.5800
8.5800
28,783
Jun 11, 2026
8.9400
9.0600
8.5200
8.8800
8.8800
34,150
Jun 10, 2026
9.0000
9.2220
8.8200
8.8800
8.8800
22,867
Jun 9, 2026
9.6600
10.0200
8.9700
9.0600
9.0600
28,083
Jun 8, 2026
9.5400
10.0200
9.3000
9.6600
9.6600
35,100
Jun 5, 2026
10.1400
10.1400
9.0000
9.2400
9.2400
57,950
Jun 4, 2026
10.0800
10.6200
9.9000
10.1400
10.1400
47,433
Jun 3, 2026
10.8000
10.8000
9.9000
10.3800
10.3800
43,800
Jun 2, 2026
12.0000
12.1200
10.5000
10.6200
10.6200
91,717
Jun 1, 2026
11.4000
12.4800
11.1600
12.0000
12.0000
162,133
May 29, 2026
10.6800
10.8000
10.1400
10.8000
10.8000
69,033
May 28, 2026
10.2000
10.4280
9.9000
10.3200
10.3200
58,783
May 27, 2026
10.3200
11.0400
9.9600
10.1400
10.1400
86,583
May 26, 2026
10.3800
10.6200
9.7800
10.2000
10.2000
67,200
May 22, 2026
10.6200
11.4000
10.0800
10.1400
10.1400
80,150
May 21, 2026
9.9600
10.6200
9.8400
10.4400
10.4400
52,283
May 20, 2026
10.3200
10.6800
9.7800
9.9000
9.9000
40,750
May 19, 2026
10.0200
11.7000
9.5400
10.0800
10.0800
88,800
May 18, 2026
11.1600
11.1600
9.8400
9.9600
9.9600
36,150
May 15, 2026
11.8800
11.8800
10.9800
10.9800
10.9800
35,167
May 14, 2026
12.0000
12.3000
11.8200
12.0000
12.0000
48,367
May 13, 2026
12.0000
12.7800
11.6100
11.9400
11.9400
114,600
May 12, 2026
14.5200
14.5800
13.3200
13.3200
13.3200
31,583
May 11, 2026
13.3200
15.1800
13.2000
14.4600
14.4600
62,500
May 8, 2026
13.6200
13.7400
13.2000
13.3200
13.3200
25,950
May 7, 2026
13.2000
14.8200
13.1460
13.5000
13.5000
78,717
May 6, 2026
12.7200
14.7000
12.7200
13.1400
13.1400
98,667
May 5, 2026
13.2000
13.4400
12.7200
12.7200
12.7200
41,733
May 4, 2026
13.9800
14.2800
13.3200
13.3200
13.3200
54,800
May 1, 2026
14.4600
14.7600
14.1120
14.1600
14.1600
26,250
Apr 30, 2026
14.1000
14.7000
13.6800
14.4600
14.4600
46,383
Apr 29, 2026
16.3800
16.5060
13.7460
13.9200
13.9200
100,233
Apr 28, 2026
16.9800
17.2620
16.4400
16.5000
16.5000
72,100
Apr 27, 2026
18.1200
19.3800
16.6800
17.7000
17.7000
199,350
Apr 24, 2026
18.0600
21.0000
17.1600
18.4200
18.4200
236,633
Apr 23, 2026
17.6400
18.6000
16.6200
18.3000
18.3000
144,667
Apr 22, 2026
18.0600
18.6600
16.9800
17.5200
17.5200
81,167
Apr 21, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
18.1800
19.4400
16.8600
18.0000
18.0000
66,783
Apr 20, 2026
20.1600
20.1600
18.4800
18.8640
18.8640
44,306
Apr 17, 2026
20.1600
21.8400
19.2480
19.4400
19.4400
123,246
Apr 16, 2026
25.9200
26.2560
23.2800
24.3840
24.3840
42,121
Apr 15, 2026
25.4400
27.8880
24.8640
25.9200
25.9200
116,490
Apr 14, 2026
23.9520
26.3520
22.2240
25.4400
25.4400
55,396
Apr 13, 2026
21.7920
24.4800
20.6400
23.4240
23.4240
74,373
Apr 10, 2026
22.8000
23.3760
21.1200
21.1680
21.1680
27,379
Apr 9, 2026
23.5200
23.5200
22.5600
22.6560
22.6560
15,090
Apr 8, 2026
24.4800
25.0560
22.7040
23.4240
23.4240
37,227
Apr 7, 2026
24.8640
24.9600
22.8000
23.3280
23.3280
18,540
Apr 6, 2026
24.5760
25.0080
23.6160
24.9600
24.9600
18,046
Apr 2, 2026
22.5600
24.8640
22.2240
24.8640
24.8640
27,390
Apr 1, 2026
24.8640
24.8640
22.0800
23.9040
23.9040
37,963
Mar 31, 2026
23.2800
23.9520
22.3680
23.9520
23.9520
32,158
Mar 30, 2026
24.9120
24.9600
22.2720
23.2800
23.2800
27,031
Mar 27, 2026
25.7760
25.8240
23.5200
25.4400
25.4400
32,663
Mar 26, 2026
27.3600
27.4560
24.1440
25.8240
25.8240
52,902
Mar 25, 2026
28.7520
28.8960
27.3600
27.8400
27.8400
27,765
Mar 24, 2026
28.1760
29.4240
27.6480
27.8400
27.8400
31,742
Mar 23, 2026
28.8000
30.1440
27.4560
28.5120
28.5120
41,704
Mar 20, 2026
29.7600
30.2880
27.9360
28.6560
28.6560
34,075
Mar 19, 2026
29.7120
30.4320
27.3600
29.9520
29.9520
57,198
Mar 18, 2026
32.7360
32.7840
30.2880
31.3920
31.3920
39,650
Mar 17, 2026
32.4480
34.0800
32.1120
32.6400
32.6400
40,292
Mar 16, 2026
34.5600
34.5600
31.7760
32.5440
32.5440
73,625
Mar 13, 2026
37.4400
37.4400
33.5040
33.8400
33.8400
82,354
Mar 12, 2026
36.9120
40.3200
35.1360
37.2480
37.2480
100,588
Mar 11, 2026
36.0000
41.5200
33.8880
37.5840
37.5840
391,977
Mar 10, 2026
34.5120
59.0400
33.1680
48.9600
48.9600
1,409,913
Mar 9, 2026
34.4640
34.4640
32.1600
34.3680
34.3680
26,513
Mar 6, 2026
34.6080
35.5200
33.4560
33.9360
33.9360
29,360
Mar 5, 2026
36.0000
36.0000
34.2240
36.0000
36.0000
23,098
Mar 4, 2026
35.5200
36.0000
33.6000
35.0880
35.0880
23,244
Mar 3, 2026
36.0000
36.3840
33.1200
34.0800
34.0800
50,469
Mar 2, 2026
35.8080
37.8720
35.0400
36.8640
36.8640
49,135
Feb 27, 2026
38.9760
39.7920
35.9040
35.9040
35.9040
75,885
Feb 26, 2026
40.8960
41.0400
39.1200
39.8400
39.8400
47,848
Feb 25, 2026
41.5200
44.1600
39.9360
41.4720
41.4720
64,244
Feb 24, 2026
39.5520
42.4800
38.8800
41.2800
41.2800
49,073
Feb 23, 2026
42.5280
42.5760
38.8800
39.6960
39.6960
37,408
Feb 20, 2026
43.2000
43.9680
39.8880
42.0000
42.0000
57,258
Feb 19, 2026
39.3600
49.9200
37.3440
41.3280
41.3280
180,738
Feb 18, 2026
37.1040
40.4160
36.0000
39.1680
39.1680
33,735
Feb 17, 2026
39.3600
40.0320
36.0000
36.2880
36.2880
46,698
Feb 13, 2026
41.7600
41.7600
38.4000
39.2160
39.2160
38,498
Feb 12, 2026
43.8240
43.8240
40.1280
42.0960
42.0960
32,140
Feb 11, 2026
44.4000
45.3600
39.5040
43.2000
43.2000
53,538
Feb 10, 2026
47.2800
47.5680
43.6800
43.9680
43.9680
22,000
Feb 9, 2026
50.6400
50.8800
41.7600
47.5680
47.5680
220,300
Feb 6, 2026
44.3520
48.4800
44.1600
46.6560
46.6560
52,988
Feb 5, 2026
47.5200
49.4400
42.2400
42.7200
42.7200
65,044
Feb 4, 2026
51.8400
54.2400
47.6640
49.4400
49.4400
50,673
Feb 3, 2026
48.4800
53.2800
48.4800
50.4000
50.4000
39,573
Feb 2, 2026
49.4400
49.9200
45.3600
47.6160
47.6160
54,613
Jan 30, 2026
51.3600
53.5200
49.4400
50.4000
50.4000
49,592
Jan 29, 2026
56.6400
56.6400
48.9600
50.8800
50.8800
99,400
Jan 28, 2026
64.8000
68.1600
55.6800
56.6400
56.6400
116,940
Jan 27, 2026
55.6800
65.2800
50.4000
65.2800
65.2800
218,475
Jan 26, 2026
45.8400
64.8000
45.3600
60.9600
60.9600
693,244
Jan 23, 2026
45.6000
45.8400
43.2000
43.5360
43.5360
47,658
Jan 22, 2026
44.9760
49.4400
44.2080
46.5600
46.5600
95,202
Jan 21, 2026
43.6800
45.6000
42.8640
43.6800
43.6800
66,427
Jan 20, 2026
45.8880
47.4240
43.2000
43.2480
43.2480
76,127
Jan 16, 2026
46.6080
53.7600
46.5600
50.4000
50.4000
102,392
Jan 15, 2026
48.9600
50.8800
45.6000
46.6080
46.6080
86,131
Jan 14, 2026
43.9200
50.8800
43.5360
48.4800
48.4800
133,985
Jan 13, 2026
43.0560
43.6800
39.6960
42.7200
42.7200
84,556
Jan 12, 2026
42.8160
44.4000
41.2800
43.0560
43.0560
38,290
Jan 9, 2026
46.3200
46.3200
42.4800
42.8160
42.8160
57,415
Jan 8, 2026
43.2000
47.8560
42.7200
46.5600
46.5600
120,319
Jan 7, 2026
48.9600
49.4400
42.3840
42.4800
42.4800
83,279
Jan 6, 2026
49.9200
52.8000
45.6000
50.8800
50.8800
98,363
Jan 5, 2026
43.6800
48.4800
41.9520
48.0000
48.0000
83,502
Jan 2, 2026
37.3440
44.6400
37.2960
42.8160
42.8160
60,702
Dec 31, 2025
36.4800
36.8640
33.2160
36.8640
36.8640
62,981
Dec 30, 2025
38.4000
39.0720
36.0480
36.6720
36.6720
35,831
Dec 29, 2025
43.1040
43.9200
37.4400
37.6320
37.6320
65,694
Dec 26, 2025
43.5840
43.9200
41.3760
43.2000
43.2000
41,246
Dec 24, 2025
43.4880
44.0640
40.8000
43.4400
43.4400
38,994
Dec 23, 2025
44.6400
45.3600
43.2480
44.0640
44.0640
69,490
Dec 22, 2025
46.7040
48.9600
42.9120
42.9120
42.9120
198,435
Dec 19, 2025
43.6800
44.5440
41.2800
41.7120
41.7120
53,004
Dec 18, 2025
42.2400
46.4160
41.9520
43.3440
43.3440
86,015
Dec 17, 2025
44.4000
44.6400
40.8000
41.3280
41.3280
54,673
Dec 16, 2025
39.5040
45.4080
39.5040
44.2560
44.2560
97,921
Dec 15, 2025
43.1520
44.5920
37.9200
39.5040
39.5040
115,900
Dec 12, 2025
48.9600
51.3600
42.7200
43.6320
43.6320
133,446
Dec 11, 2025
51.8400
53.2800
43.2000
51.3600
51.3600
183,106
Dec 10, 2025
51.3600
61.4400
49.4400
54.7200
54.7200
569,767
Dec 9, 2025
40.5600
56.6400
40.5600
50.8800
50.8800
717,729
Dec 8, 2025
49.9200
50.4000
40.8000
41.9040
41.9040
231,150
Dec 5, 2025
58.5600
69.1200
52.8000
53.7600
53.7600
702,644
Dec 4, 2025
66.2400
70.0800
53.7600
56.1600
56.1600
1,753,277
Dec 3, 2025
36.4800
81.6000
34.1760
74.8800
74.8800
3,439,894
Dec 2, 2025
36.1920
37.2000
34.0800
34.7040
34.7040
10,354
Dec 1, 2025
40.2720
40.8000
36.0000
36.1920
36.1920
14,946
Nov 28, 2025
44.1600
45.6000
39.9360
40.5120
40.5120
10,931
Nov 26, 2025
42.2400
45.6000
40.8000
42.3840
42.3840
8,321
Nov 25, 2025
43.2000
43.2000
41.2800
42.3360
42.3360
3,448
Nov 24, 2025
42.2400
44.6400
42.0480
43.4400
43.4400
5,606
Nov 21, 2025
43.2000
45.1200
39.6000
42.0000
42.0000
10,298
Nov 20, 2025
51.3600
51.3600
43.2000
43.2000
43.2000
14,310
Nov 19, 2025
53.2800
54.7200
48.0000
49.9200
49.9200
8,850
Nov 18, 2025
52.3200
54.2400
50.4000
53.7600
53.7600
7,431
Nov 17, 2025
61.4400
62.8800
52.3200
53.7600
53.7600
16,233
Nov 14, 2025
64.8000
66.7200
58.0800
62.8800
62.8800
14,008
Nov 13, 2025
70.5600
74.8800
68.4000
68.6400
68.6400
12,535
Nov 12, 2025
66.7200
75.3600
66.7200
72.4800
72.4800
26,396
Nov 11, 2025
67.2000
69.1200
65.7600
66.7200
66.7200
3,038
Nov 10, 2025
69.6000
69.6000
65.7600
68.1600
68.1600
5,527
Nov 7, 2025
65.2800
69.1200
59.5200
68.1600
68.1600
14,233
Nov 6, 2025
73.4400
73.9200
63.8400
67.2000
67.2000
12,925
Nov 5, 2025
70.0800
73.9200
69.1200
72.9600
72.9600
10,473
Nov 4, 2025
71.0400
78.2400
68.1600
70.0800
70.0800
18,267
Nov 3, 2025
77.7600
78.2400
70.5600
71.0400
71.0400
24,877
Oct 31, 2025
80.1600
80.1600
75.3600
79.2000
79.2000
14,619
