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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	1.080	1.130	0.9928	1.030	2,427,328	-0.02(-1.90%)
Feb 03, 2026	1.010	1.110	1.010	1.050	1,888,578	+0.06(+5.86%)
Feb 02, 2026	1.030	1.040	0.9450	0.9919	2,607,544	-0.06(-5.53%)
Jan 30, 2026	1.070	1.115	1.030	1.050	2,380,418	-0.01(-0.94%)
Jan 29, 2026	1.180	1.180	1.020	1.060	4,756,662	-0.12(-10.17%)
Jan 28, 2026	1.350	1.420	1.160	1.180	5,539,611	-0.18(-13.24%)
Jan 27, 2026	1.160	1.360	1.050	1.360	10,412,754	+0.09(+7.09%)
Jan 26, 2026	0.9600	1.350	0.9450	1.270	33,134,126	+0.36(+40.08%)
Jan 23, 2026	0.9500	0.9553	0.9000	0.9066	2,287,645	-0.06(-6.50%)
Jan 22, 2026	0.9374	1.030	0.9210	0.9696	4,545,688	+0.06(+6.51%)
Jan 21, 2026	0.9098	0.9500	0.8928	0.9103	3,180,177	+0.01(+1.03%)
Jan 20, 2026	0.9560	0.9880	0.9001	0.9010	3,649,338	-0.15(-14.19%)
Jan 16, 2026	0.9700	1.120	0.9700	1.050	4,914,852	+0.08(+8.14%)
Jan 15, 2026	1.020	1.060	0.9500	0.9710	4,122,361	-0.04(-3.86%)
Jan 14, 2026	0.9100	1.060	0.9067	1.010	6,402,148	+0.12(+13.48%)
Jan 13, 2026	0.8966	0.9099	0.8269	0.8900	3,877,959	-0.01(-0.75%)
Jan 12, 2026	0.8920	0.9250	0.8600	0.8967	1,829,427	+0.00(+0.53%)
Jan 09, 2026	0.9650	0.9650	0.8851	0.8920	2,755,885	-0.08(-8.03%)
Jan 08, 2026	0.8997	0.9971	0.8900	0.9699	5,755,980	+0.08(+9.58%)
Jan 07, 2026	1.020	1.030	0.8830	0.8851	3,962,548	-0.17(-16.50%)
Jan 06, 2026	1.040	1.100	0.9501	1.060	4,692,444	+0.06(+6.00%)
Jan 05, 2026	0.9100	1.010	0.8735	1.000	3,949,373	+0.11(+12.16%)
Jan 02, 2026	0.7780	0.9300	0.7770	0.8916	2,913,748	+0.12(+16.17%)
Dec 31, 2025	0.7600	0.7675	0.6923	0.7675	3,023,132	+0.00(+0.48%)
Dec 30, 2025	0.7998	0.8138	0.7505	0.7638	1,672,672	-0.02(-2.58%)
Dec 29, 2025	0.8975	0.9150	0.7804	0.7840	3,061,554	-0.12(-12.89%)
Dec 26, 2025	0.9100	0.9152	0.8620	0.9000	1,979,807	-0.00(-0.52%)
Dec 24, 2025	0.9060	0.9177	0.8502	0.9047	1,871,740	-0.01(-1.44%)
Dec 23, 2025	0.9300	0.9446	0.9005	0.9179	3,273,387	+0.02(+2.67%)
Dec 22, 2025	0.9732	1.020	0.8940	0.8940	9,453,455	+0.03(+2.91%)
Dec 19, 2025	0.9099	0.9284	0.8600	0.8687	2,544,220	-0.03(-3.76%)
Dec 18, 2025	0.8803	0.9669	0.8739	0.9026	4,081,903	+0.04(+4.83%)
Dec 17, 2025	0.9300	0.9300	0.8500	0.8610	2,589,074	-0.06(-6.63%)
Dec 16, 2025	0.8227	0.9464	0.8227	0.9221	4,582,693	+0.10(+12.10%)
Dec 15, 2025	0.8991	0.9287	0.7900	0.8226	5,532,896	-0.09(-9.49%)
Dec 12, 2025	1.020	1.070	0.8901	0.9088	6,405,451	-0.16(-15.07%)
Dec 11, 2025	1.080	1.110	0.9000	1.070	8,719,861	-0.07(-6.14%)
Dec 10, 2025	1.070	1.280	1.030	1.140	27,155,252	+0.08(+7.55%)
Dec 09, 2025	0.8400	1.180	0.8445	1.060	34,325,020	+0.19(+21.42%)
Dec 08, 2025	1.040	1.050	0.8500	0.8730	10,894,305	-0.25(-22.05%)
Dec 05, 2025	1.220	1.440	1.100	1.120	33,726,888	-0.05(-4.27%)
Dec 04, 2025	1.380	1.460	1.120	1.170	83,806,224	-0.39(-25.00%)
Dec 03, 2025	0.7600	1.700	0.7123	1.560	161,604,832	+0.84(+115.89%)
Dec 02, 2025	0.7500	0.7747	0.7100	0.7226	494,774	-0.03(-4.10%)

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 Privacy Policy and Terms Of Service.