Nauticus Robotics Inc (KITT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.51 | 113.574660633 | 2.21 | 5.3802 | 1.5 | 7039910 | 2.03364834 | CS |
| 4 | 3.64 | 337.037037037 | 1.08 | 5.3802 | 0.8208 | 2715705 | 1.79552674 | CS |
| 12 | 3.47 | 277.6 | 1.25 | 5.3802 | 0.8208 | 1945544 | 1.40859367 | CS |
| 26 | 0.04 | 0.854700854701 | 4.68 | 6.1272 | 0.8208 | 2597178 | 3.0380821 | CS |
| 52 | -16.6748 | -77.938564511 | 21.3948 | 23.7852 | 0.8208 | 9496643 | 7.55970988 | CS |
| 156 | -195.08 | -97.6376376376 | 199.8 | 325.8 | 0.8208 | 4293762 | 14.43212062 | CS |
| 260 | -195.08 | -97.6376376376 | 199.8 | 325.8 | 0.8208 | 4293762 | 14.43212062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731454500 | 1.3 | -0.03 | -2.26 | 1.3406 | 1.3595 | 1.23 | 315681 |
| 1731368100 | 1.33 | 0.03 | 2.31 | 1.2903 | 1.35 | 1.25 | 185018 |
| 1731108900 | 1.3 | -0.02 | -1.52 | 1.32 | 1.32 | 1.2109 | 162102 |
| 1731022500 | 1.32 | 0.03 | 2.33 | 1.24 | 1.33 | 1.2 | 226932 |
| 1730936100 | 1.29 | -0.13 | -9.15 | 1.3304 | 1.35 | 1.24 | 261454 |
| 1730849700 | 1.42 | 0.19 | 15.45 | 1.31 | 1.45 | 1.19 | 1717026 |
| 1730763300 | 1.23 | -0.09 | -6.82 | 1.34 | 1.34 | 1.22 | 125167 |
| 1730500500 | 1.32 | -0.05 | -3.65 | 1.37 | 1.37 | 1.29 | 48950 |
| 1730414100 | 1.37 | 0 | 0.00 | 1.362 | 1.3799999 | 1.34 | 63420 |
| 1730327700 | 1.37 | -0.03 | -2.14 | 1.3863 | 1.3899 | 1.33 | 38343 |
| 1730241300 | 1.4 | 0 | 0.00 | 1.381 | 1.415 | 1.3406 | 48904 |
| 1730154900 | 1.4 | 0.04 | 2.94 | 1.4 | 1.41 | 1.3201 | 108974 |
| 1729895700 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3799999 | 1.325 | 51680 |
| 1729809300 | 1.33 | -0.04 | -2.92 | 1.3799999 | 1.4 | 1.27 | 86948 |
| 1729722900 | 1.37 | 0.02 | 1.48 | 1.3799999 | 1.42 | 1.35 | 61133 |
| 1729636500 | 1.35 | -0.08 | -5.59 | 1.43 | 1.43 | 1.33 | 54718 |
| 1729550100 | 1.43 | 0.01 | 0.70 | 1.44 | 1.4499 | 1.42 | 43490 |
| 1729290900 | 1.42 | 0.09 | 6.77 | 1.35 | 1.4392 | 1.345 | 68326 |
| 1729204500 | 1.33 | -0.03 | -2.21 | 1.3799999 | 1.3799999 | 1.33 | 43949 |
| 1729118100 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3899999 | 1.3102 | 56665 |
| 1729031700 | 1.33 | -0.03 | -2.21 | 1.3899999 | 1.3899999 | 1.3 | 48319 |
| 1728945300 | 1.36 | 0.07 | 5.43 | 1.27 | 1.4 | 1.27 | 110383 |
| 1728686100 | 1.29 | 0.05 | 4.03 | 1.25 | 1.34 | 1.21 | 158455 |
| 1728599700 | 1.24 | -0.01 | -0.80 | 1.25 | 1.2568 | 1.21 | 93562 |
| 1728513300 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.21 | 130096 |
| 1728426900 | 1.26 | -0.08 | -5.97 | 1.34 | 1.3401 | 1.24 | 175261 |
| 1728340500 | 1.34 | -0.07 | -4.96 | 1.41 | 1.41 | 1.33 | 90440 |
| 1728081300 | 1.41 | 0.02 | 1.44 | 1.41 | 1.423 | 1.389 | 84451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
