Nauticus Robotics, Inc. - Common stock (KITT)
2.0200
+0.4600 (29.49%)
Nauticus Robotics, Inc. is a technology-driven company specializing in the development of advanced robotics and autonomous systems for underwater applications
The company focuses on delivering innovative solutions for various sectors, including marine exploration, environmental monitoring, and subsea inspection and maintenance. By leveraging cutting-edge technologies such as artificial intelligence and advanced robotics, Nauticus aims to enhance operational efficiency and safety in underwater environments, addressing the growing demand for sustainable oceanic resource management and exploration.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.79 | 1.79 | 1.52 | 1.56 | 13,548,869 | 1.56 |
| 1/29/2025 | 1.75 | 1.81 | 1.70 | 1.75 | 1,801,929 | 1.75 |
| 1/28/2025 | 1.83 | 1.85 | 1.65 | 1.76 | 3,069,810 | 1.76 |
| 1/27/2025 | 1.85 | 1.95 | 1.74 | 1.80 | 4,912,672 | 1.80 |
| 1/24/2025 | 2.00 | 2.20 | 1.96 | 1.98 | 6,967,201 | 1.98 |
| 1/23/2025 | 2.16 | 2.18 | 1.97 | 2.00 | 6,324,305 | 2.00 |
| 1/22/2025 | 2.11 | 2.40 | 2.08 | 2.16 | 9,188,735 | 2.16 |
| 1/21/2025 | 2.38 | 2.39 | 2.00 | 2.13 | 7,536,516 | 2.13 |
| 1/17/2025 | 2.47 | 2.56 | 2.18 | 2.26 | 8,159,256 | 2.26 |
| 1/16/2025 | 2.66 | 2.70 | 2.20 | 2.22 | 18,239,406 | 2.22 |
| 1/15/2025 | 2.21 | 3.44 | 2.10 | 3.10 | 61,309,387 | 3.10 |
| 1/14/2025 | 2.42 | 2.90 | 1.91 | 1.98 | 17,540,028 | 1.98 |
| 1/13/2025 | 2.83 | 2.84 | 2.00 | 2.07 | 5,107,405 | 2.07 |
| 1/10/2025 | 3.14 | 4.10 | 3.08 | 3.08 | 12,496,773 | 3.08 |
| 1/08/2025 | 3.88 | 4.05 | 2.72 | 2.92 | 8,232,533 | 2.92 |
| 1/07/2025 | 4.35 | 4.80 | 3.93 | 4.18 | 8,162,579 | 4.18 |
| 1/06/2025 | 6.03 | 6.04 | 4.18 | 4.86 | 50,060,345 | 4.86 |
| 1/03/2025 | 1.62 | 3.95 | 1.51 | 3.80 | 104,800,277 | 3.80 |
| 1/02/2025 | 1.67 | 1.75 | 1.50 | 1.59 | 1,858,590 | 1.59 |
| 12/31/2024 | 2.11 | 0.00 | 2.11 | 1.55 | 0 | 1.55 |
| 12/30/2024 | 1.84 | 2.62 | 1.65 | 2.11 | 6,891,087 | 2.11 |
| 12/27/2024 | 2.21 | 2.67 | 1.84 | 2.16 | 15,905,997 | 2.16 |
| 12/26/2024 | 1.15 | 1.80 | 1.15 | 1.78 | 12,231,387 | 1.78 |
| 12/24/2024 | 1.07 | 1.15 | 1.00 | 1.14 | 754,199 | 1.14 |
| 12/23/2024 | 0.95 | 1.05 | 0.95 | 1.02 | 1,316,061 | 1.02 |
| 12/20/2024 | 0.88 | 0.98 | 0.82 | 0.91 | 447,855 | 0.91 |
| 12/19/2024 | 0.93 | 0.94 | 0.86 | 0.88 | 370,686 | 0.88 |
| 12/18/2024 | 1.01 | 1.01 | 0.91 | 0.91 | 666,637 | 0.91 |
| 12/17/2024 | 1.04 | 1.05 | 0.95 | 0.98 | 1,084,611 | 0.98 |
| 12/16/2024 | 0.98 | 1.08 | 0.97 | 1.03 | 626,026 | 1.03 |
| 12/13/2024 | 1.01 | 1.02 | 0.97 | 0.99 | 203,557 | 0.99 |
| 12/12/2024 | 1.04 | 1.07 | 0.99 | 1.01 | 333,985 | 1.01 |
| 12/11/2024 | 1.06 | 1.07 | 1.00 | 1.04 | 601,241 | 1.04 |
| 12/10/2024 | 1.07 | 1.13 | 1.03 | 1.04 | 541,432 | 1.04 |
| 12/09/2024 | 1.08 | 1.15 | 1.00 | 1.08 | 1,014,211 | 1.08 |
| 12/06/2024 | 1.08 | 1.13 | 1.05 | 1.11 | 371,903 | 1.11 |
| 12/05/2024 | 1.08 | 1.14 | 1.00 | 1.07 | 683,019 | 1.07 |
| 12/04/2024 | 1.10 | 1.16 | 1.06 | 1.13 | 1,200,344 | 1.13 |
| 12/03/2024 | 1.12 | 1.25 | 0.96 | 1.15 | 8,272,171 | 1.15 |
| 12/02/2024 | 1.22 | 1.24 | 1.10 | 1.12 | 2,987,698 | 1.12 |
| 11/29/2024 | 1.13 | 1.22 | 1.08 | 1.21 | 805,015 | 1.21 |
| 11/27/2024 | 1.01 | 1.16 | 0.98 | 1.12 | 1,804,794 | 1.12 |
| 11/26/2024 | 0.90 | 1.10 | 0.89 | 1.02 | 1,207,199 | 1.02 |
| 11/25/2024 | 1.05 | 1.06 | 0.87 | 0.89 | 882,656 | 0.89 |
| 11/22/2024 | 1.05 | 1.10 | 1.01 | 1.06 | 901,761 | 1.06 |
| 11/21/2024 | 0.96 | 1.10 | 0.90 | 1.06 | 1,583,747 | 1.06 |
| 11/20/2024 | 1.09 | 1.11 | 0.96 | 1.09 | 37,089,834 | 1.09 |
| 11/19/2024 | 0.91 | 0.95 | 0.91 | 0.91 | 298,280 | 0.91 |
| 11/18/2024 | 0.95 | 0.96 | 0.85 | 0.92 | 132,926 | 0.92 |
| 11/15/2024 | 1.01 | 1.02 | 0.93 | 0.95 | 204,782 | 0.95 |
| 11/14/2024 | 1.16 | 1.16 | 1.00 | 1.03 | 301,344 | 1.03 |
| 11/13/2024 | 1.24 | 1.27 | 1.11 | 1.14 | 582,228 | 1.14 |
| 11/12/2024 | 1.35 | 1.36 | 1.23 | 1.30 | 314,539 | 1.30 |
| 11/11/2024 | 1.30 | 1.35 | 1.25 | 1.33 | 188,517 | 1.33 |
| 11/08/2024 | 1.32 | 1.32 | 1.21 | 1.30 | 165,270 | 1.30 |
| 11/07/2024 | 1.25 | 1.33 | 1.20 | 1.32 | 231,361 | 1.32 |
| 11/06/2024 | 1.35 | 1.35 | 1.24 | 1.29 | 265,793 | 1.29 |
| 11/05/2024 | 1.31 | 1.45 | 1.19 | 1.42 | 1,737,742 | 1.42 |
| 11/04/2024 | 1.34 | 1.34 | 1.22 | 1.23 | 125,079 | 1.23 |
| 11/01/2024 | 1.37 | 1.38 | 1.29 | 1.32 | 49,429 | 1.32 |
| 10/31/2024 | 1.35 | 1.38 | 1.34 | 1.37 | 65,970 | 1.37 |