Singapore markets close in 4 hours 48 minutes

Nauticus Robotics, Inc. (KITT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.0933-0.0356 (-27.62%)
At close: 04:00PM EDT
0.0850 -0.01 (-8.90%)
After hours: 07:59PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.10300.10300.08500.09300.093027,829,000
18 Jul 20240.13500.17000.12000.12900.129082,466,100
17 Jul 20240.13100.13300.12900.13000.13003,105,700
16 Jul 20240.13000.13500.12900.13000.13002,880,300
15 Jul 20240.13100.13600.12800.13000.13003,189,200
12 Jul 20240.13200.13300.12900.13100.13103,553,000
11 Jul 20240.12900.14000.12700.13300.13308,071,300
10 Jul 20240.12800.13000.12600.12700.12703,901,700
09 Jul 20240.12800.13100.12500.13000.13004,192,500
08 Jul 20240.13000.13300.12800.12900.12905,983,700
05 Jul 20240.13400.13500.12900.13000.13004,264,900
03 Jul 20240.13000.13600.12900.13400.13403,404,900
02 Jul 20240.13500.13500.13000.13000.13005,103,500
01 Jul 20240.13900.13900.13000.13600.13606,275,100
28 Jun 20240.14400.14400.13500.13600.13607,010,200
27 Jun 20240.14600.15100.14000.14800.148013,861,600
26 Jun 20240.12900.15700.12900.14800.148032,683,800
25 Jun 20240.13000.13400.12200.13000.13009,249,600
24 Jun 20240.13200.13200.12200.12600.126011,189,300
21 Jun 20240.14000.14000.12800.13500.13509,331,900
20 Jun 20240.15200.15400.13200.13800.138013,912,700
18 Jun 20240.17000.17300.14600.14700.147026,590,600
17 Jun 20240.19200.19900.17200.18700.187027,383,300
14 Jun 20240.19500.25000.17300.19200.1920165,830,900
13 Jun 20240.18000.19200.15700.16100.161036,880,400
12 Jun 20240.21700.22500.18300.19400.194070,940,700
11 Jun 20240.34700.41300.23200.27000.2700548,773,200
10 Jun 20240.17300.27400.16000.23100.2310238,149,500
07 Jun 20240.17400.17800.14100.15500.155042,829,200
06 Jun 20240.19700.21600.14100.17000.1700238,096,500
05 Jun 20240.11400.16000.11000.13800.1380109,101,100
04 Jun 20240.12800.13200.11500.11500.11507,328,500
03 Jun 20240.13300.13600.12300.12900.12904,951,000
31 May 20240.14000.14400.12900.13600.13607,366,500
30 May 20240.15300.15400.13600.13700.13709,300,000
29 May 20240.16000.16300.14600.16000.160010,610,000
28 May 20240.15000.17000.13600.15500.155020,547,800
24 May 20240.15000.18000.14300.16200.162031,315,900
23 May 20240.14400.15200.13500.14500.14506,052,300
22 May 20240.14100.15500.13000.13900.13904,174,800
21 May 20240.15000.15000.13500.13900.13905,942,800
20 May 20240.18100.18100.14300.15700.15709,125,900
17 May 20240.20300.22600.15800.18900.189021,214,300
16 May 20240.16000.24100.16000.18800.188038,322,400
15 May 20240.15300.16500.14000.16000.160011,533,100
14 May 20240.13500.16900.12200.16800.168025,405,700
13 May 20240.18600.18600.13100.13500.135031,723,400
10 May 20240.16400.16700.14500.14700.1470582,400
09 May 20240.16200.16300.15600.15900.1590468,200
08 May 20240.18000.18200.15800.16200.1620584,400
07 May 20240.17300.18200.16300.17000.1700666,100
06 May 20240.19000.19600.17800.17800.1780805,100
03 May 20240.19900.19900.18800.18800.1880361,200
02 May 20240.20700.20700.18800.19300.1930258,500
01 May 20240.20600.20900.19300.19400.1940179,600
30 Apr 20240.19800.22800.19200.20800.2080641,800
29 Apr 20240.19600.20000.19000.20000.2000153,800
26 Apr 20240.20500.20500.18500.19000.1900268,800
25 Apr 20240.20300.20300.19100.20000.2000106,100
24 Apr 20240.19600.20500.18300.19100.1910294,100
23 Apr 20240.20200.21000.19500.20000.2000178,500
22 Apr 20240.21000.22000.20100.20100.2010219,300
19 Apr 20240.22000.22500.20500.21500.2150225,200
18 Apr 20240.22000.22500.20500.22500.2250460,000
17 Apr 20240.20000.22500.20000.22100.2210343,700
16 Apr 20240.22900.23000.20000.21500.2150401,100
15 Apr 20240.22100.23000.21800.22800.2280479,800
12 Apr 20240.22000.23600.21900.22800.2280567,900
11 Apr 20240.21700.25000.21600.22000.2200822,500
10 Apr 20240.24000.24400.21000.22600.22601,223,900
09 Apr 20240.26000.26500.24500.25600.2560886,000
08 Apr 20240.27000.28900.24500.26100.26103,928,200
05 Apr 20240.28000.28200.26400.26800.2680338,500
04 Apr 20240.30000.30000.27300.28000.2800300,300
03 Apr 20240.28900.31700.28000.29000.2900493,400
02 Apr 20240.31500.31900.28000.29800.2980347,300
01 Apr 20240.32500.32500.27300.29400.29401,008,500
28 Mar 20240.28000.36900.28000.32000.32002,673,100
27 Mar 20240.27400.28600.26500.28100.2810466,000
26 Mar 20240.25500.27000.24400.26600.2660399,000
25 Mar 20240.26300.26300.23000.25500.2550388,700
22 Mar 20240.23100.26000.22600.26000.2600669,400
21 Mar 20240.22900.25000.22600.23600.2360323,600
20 Mar 20240.25000.25300.22100.23600.2360478,000
19 Mar 20240.23500.27400.23300.24500.2450562,300
18 Mar 20240.24800.25300.23200.23500.2350418,600
15 Mar 20240.24400.26000.23000.23800.23801,065,700
14 Mar 20240.20000.28900.20000.25000.25006,884,700
13 Mar 20240.18000.21100.18000.20000.2000922,800
12 Mar 20240.22800.23000.17800.18600.18602,605,100
11 Mar 20240.23800.24800.23200.23700.2370767,200
08 Mar 20240.26400.26400.24100.24300.2430805,100
07 Mar 20240.27700.27700.25300.25600.2560747,000
06 Mar 20240.24800.26500.24300.26500.26501,011,100
05 Mar 20240.26300.27800.24000.25000.25001,366,200
04 Mar 20240.29700.29700.26000.26900.2690899,100
01 Mar 20240.26200.30400.25000.29400.29402,656,400
29 Feb 20240.31000.32000.27700.28000.28004,408,700
28 Feb 20240.43100.43500.32600.35000.350052,280,200
27 Feb 20240.29900.33000.28800.30600.3060803,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...