Nauticus Robotics Inc (KITT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 9.03225806452 | 1.55 | 1.865 | 1.5 | 6650283 | 1.66339367 | CS |
| 4 | -0.97 | -36.4661654135 | 2.66 | 2.7 | 1.42 | 9733599 | 1.82703384 | CS |
| 12 | 0.7119 | 72.7839689193 | 0.9781 | 6.04 | 0.8208 | 9307770 | 2.73573238 | CS |
| 26 | -0.65 | -27.7777777778 | 2.34 | 6.04 | 0.8208 | 4478864 | 2.59647798 | CS |
| 52 | -9.11 | -84.3518518519 | 10.8 | 15.66 | 0.8208 | 10792977 | 6.24663286 | CS |
| 156 | -198.11 | -99.1541541542 | 199.8 | 325.8 | 0.8208 | 4836861 | 12.7021483 | CS |
| 260 | -198.11 | -99.1541541542 | 199.8 | 325.8 | 0.8208 | 4836861 | 12.7021483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 1.65 | 0.04 | 2.48 | 1.5699 | 1.68 | 1.55 | 2705211 |
| 1739316900 | 1.61 | -0.13 | -7.47 | 1.69 | 1.7195 | 1.59 | 4228549 |
| 1739230500 | 1.74 | 0.11 | 6.75 | 1.6299999 | 1.865 | 1.5 | 10357698 |
| 1738971300 | 1.6299999 | 0 | 0.00 | 1.79 | 1.79 | 1.56 | 6730404 |
| 1738884900 | 1.6299999 | 0.08 | 5.16 | 1.55 | 1.77 | 1.535 | 8337276 |
| 1738798500 | 1.55 | -0.06 | -3.73 | 1.58 | 1.58 | 1.42 | 4539137 |
| 1738712100 | 1.61 | 0.01 | 0.63 | 1.66 | 1.7 | 1.6 | 3427715 |
| 1738625700 | 1.6 | -0.16 | -9.09 | 1.54 | 1.69 | 1.54 | 5658732 |
| 1738366500 | 1.76 | 0.2 | 12.82 | 2.195 | 2.31 | 1.75 | 55489284 |
| 1738280100 | 1.56 | -0.19 | -10.86 | 1.79 | 1.79 | 1.52 | 13833256 |
| 1738193700 | 1.75 | -0.01 | -0.57 | 1.75 | 1.81 | 1.7 | 1802008 |
| 1738107300 | 1.76 | -0.04 | -2.22 | 1.83 | 1.85 | 1.6491 | 3065151 |
| 1738020900 | 1.8 | -0.18 | -9.09 | 1.85 | 1.95 | 1.74 | 4866779 |
| 1737761700 | 1.98 | -0.18 | -8.33 | 2 | 2.2 | 1.96 | 6923115 |
| 1737675300 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1737588900 | 2.16 | 0.03 | 1.41 | 2.11 | 2.4 | 2.09 | 8329455 |
| 1737502500 | 2.13 | -0.13 | -5.75 | 2.35 | 2.35 | 2.005 | 7371825 |
| 1737156900 | 2.2599999 | 0.04 | 1.80 | 2.47 | 2.56 | 2.18 | 8033196 |
| 1737070500 | 2.22 | -0.88 | -28.39 | 2.66 | 2.7 | 2.2 | 18303380 |
| 1736984100 | 3.1 | 1.12 | 56.57 | 2.24 | 3.44 | 2.1001 | 61355014 |
| 1736897700 | 1.98 | -0.09 | -4.35 | 2.42 | 2.9 | 1.91 | 17563624 |
| 1736811300 | 2.07 | -1.01 | -32.79 | 2.83 | 2.84 | 2 | 5122561 |
| 1736552100 | 3.08 | 0.16 | 5.48 | 3.14 | 4.1 | 3.08 | 12398034 |
| 1736379300 | 2.92 | -1.26 | -30.14 | 3.82 | 4.05 | 2.72 | 8116596 |
| 1736292900 | 4.18 | -0.68 | -13.99 | 4.2664 | 4.8 | 3.9301 | 8054686 |
| 1736206500 | 4.86 | 1.06 | 27.89 | 6.03 | 6.04 | 4.18 | 49031709 |
| 1735947300 | 3.8 | 2.21 | 138.99 | 1.62 | 3.95 | 1.51 | 103981158 |
| 1735860900 | 1.59 | 0.04 | 2.58 | 1.6894 | 1.75 | 1.5 | 1849352 |
| 1735688100 | 1.55 | -0.56 | -26.54 | 2.05 | 2.11 | 1.5 | 3523210 |
| 1735601700 | 2.11 | -0.05 | -2.31 | 1.81 | 2.62 | 1.65 | 6816140 |
| 1735342500 | 2.16 | 0.38 | 21.35 | 2.34 | 2.67 | 1.84 | 15554434 |
| 1735256100 | 1.78 | 0.64 | 56.14 | 1.15 | 1.8 | 1.145 | 12357093 |
| 1735077840 | 1.1399999 | 0.12 | 11.76 | 1.07 | 1.15 | 1 | 754199 |
| 1734996900 | 1.02 | 0.11 | 12.09 | 0.95 | 1.05 | 0.95 | 1315102 |
| 1734737700 | 0.91 | 0.0488 | 5.67 | 0.875 | 0.98 | 0.8208 | 437841 |
| 1734651300 | 0.8612 | -0.0518 | -5.67 | 0.925 | 0.93 | 0.8567 | 402613 |
| 1734564900 | 0.913 | -0.0656 | -6.70 | 0.9948 | 0.9948 | 0.91 | 652621 |
| 1734478500 | 0.9786 | -0.0514 | -4.99 | 1.0101 | 1.05 | 0.9461 | 1072692 |
| 1734392100 | 1.03 | 0.04 | 3.86 | 1 | 1.08 | 0.9697 | 626334 |
| 1734132900 | 0.9917 | -0.0183 | -1.81 | 1 | 1.02 | 0.97 | 195892 |
| 1734046500 | 1.01 | -0.03 | -2.88 | 1.035 | 1.0694999 | 0.9901 | 327058 |
| 1733960100 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1 | 600336 |
| 1733873700 | 1.04 | -0.04 | -3.70 | 1.06 | 1.1348 | 1.03 | 538489 |
| 1733787300 | 1.08 | -0.03 | -2.70 | 1.08 | 1.15 | 1 | 1011549 |
| 1733528100 | 1.11 | 0.04 | 3.74 | 1.12 | 1.1299999 | 1.05 | 365215 |
| 1733441700 | 1.07 | -0.06 | -5.31 | 1.0357 | 1.1399999 | 1 | 652407 |
| 1733355300 | 1.1299999 | -0.02 | -1.74 | 1.1 | 1.16 | 1.07 | 1170651 |
| 1733268900 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.25 | 0.965 | 8249690 |
| 1733182500 | 1.12 | -0.09 | -7.44 | 1.22 | 1.24 | 1.1 | 3001366 |
| 1732917840 | 1.21 | 0.09 | 8.04 | 1.1299999 | 1.22 | 1.08 | 780825 |
| 1732750500 | 1.12 | 0.1 | 9.80 | 1.01 | 1.16 | 0.9849 | 1802846 |
| 1732664100 | 1.02 | 0.13 | 14.27 | 0.899 | 1.1 | 0.89 | 1205059 |
| 1732577700 | 0.8926 | -0.1674 | -15.79 | 1 | 1.06 | 0.8662 | 833185 |
| 1732318500 | 1.06 | 0 | 0.00 | 1.045 | 1.1 | 1.01 | 878256 |
| 1732232100 | 1.06 | -0.03 | -2.75 | 0.9781 | 1.1 | 0.9004 | 1571916 |
| 1732145700 | 1.09 | 0.18 | 19.75 | 1.11 | 1.11 | 0.965 | 36869492 |
| 1732059300 | 0.9102 | -0.0057 | -0.62 | 0.9336 | 0.95 | 0.91 | 306881 |
| 1731972900 | 0.9159 | -0.0351 | -3.69 | 0.91 | 0.948 | 0.8465 | 130982 |
| 1731713700 | 0.951 | -0.079 | -7.67 | 1.0006 | 1.02 | 0.9327 | 202407 |
| 1731627300 | 1.03 | -0.11 | -9.25 | 1.155 | 1.155 | 0.9999 | 299675 |
| 1731540900 | 1.135 | -0.17 | -12.69 | 1.24 | 1.27 | 1.11 | 577246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
