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 | -0.2044 | -5.51776266062 | 3.7044 | 4.7 | 2.65 | 10089208 | 3.30951335 | CS |
| 4 | -1.5148 | -30.206588498 | 5.0148 | 6.1272 | 2.65 | 10258889 | 4.29785004 | CS |
| 12 | -3.6568 | -51.0954616588 | 7.1568 | 14.85 | 2.65 | 35669515 | 7.10796788 | CS |
| 26 | -13.276 | -79.1368621841 | 16.776 | 17.1324 | 2.65 | 16942166 | 7.30213871 | CS |
| 52 | -70.66 | -95.2804746494 | 74.16 | 83.52 | 2.65 | 8964615 | 8.32322912 | CS |
| 156 | -196.3 | -98.2482482482 | 199.8 | 325.8 | 2.65 | 4978845 | 15.29699446 | CS |
| 260 | -196.3 | -98.2482482482 | 199.8 | 325.8 | 2.65 | 4978845 | 15.29699446 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.34 | 0.1 | 3.09 | 3.49 | 4.7 | 3.3 | 5327280 |
| 1721946900 | 3.24 | -0.41 | -11.23 | 3.4 | 3.44 | 3.0299999 | 341747 |
| 1721860500 | 3.65 | 0.38 | 11.62 | 3.37 | 3.8 | 3.2 | 959603 |
| 1721774100 | 3.27 | 0.04 | 1.26 | 3.11 | 3.36 | 2.65 | 675445 |
| 1721687700 | 3.2292 | -0.13 | -3.86 | 3.2399999 | 3.3083999 | 2.88 | 571239 |
| 1721428500 | 3.3587999 | -1.28 | -27.62 | 3.7044 | 3.708 | 3.0635999 | 775128 |
| 1721342100 | 4.6404 | -0.05 | -1.00 | 4.86 | 6.1271999 | 4.32 | 2254906 |
| 1721255700 | 4.6872 | -0.01 | -0.15 | 4.698 | 4.7808 | 4.626 | 85448 |
| 1721169300 | 4.6944 | 0.02 | 0.46 | 4.6692 | 4.842 | 4.6404 | 77409 |
| 1721082900 | 4.6727999 | -0.06 | -1.22 | 4.7088 | 4.896 | 4.6115999 | 87809 |
| 1720823700 | 4.7303999 | -0.05 | -1.05 | 4.7664 | 4.7808 | 4.644 | 98064 |
| 1720737300 | 4.7808 | 0.23 | 4.98 | 4.6512 | 5.04 | 4.5792 | 220983 |
| 1720650900 | 4.554 | -0.13 | -2.69 | 4.608 | 4.6727999 | 4.518 | 104061 |
| 1720564500 | 4.68 | 0.05 | 1.17 | 4.608 | 4.7124 | 4.5035999 | 116654 |
| 1720478100 | 4.626 | -0.04 | -0.85 | 4.662 | 4.7988 | 4.59 | 162653 |
| 1720218900 | 4.6655999 | -0.15 | -3.14 | 4.824 | 4.86 | 4.644 | 116335 |
| 1720040640 | 4.8168 | 0.15 | 3.24 | 4.68 | 4.896 | 4.644 | 94579 |
| 1719959700 | 4.6655999 | -0.21 | -4.35 | 4.8743999 | 4.8743999 | 4.662 | 138445 |
| 1719873300 | 4.878 | -0.43 | -8.14 | 5.0148 | 5.0148 | 4.662 | 170814 |
| 1719614100 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1719527700 | 5.3099999 | -0.02 | -0.34 | 5.2488 | 5.418 | 5.022 | 381231 |
| 1719441300 | 5.3279999 | 0.66 | 14.02 | 4.644 | 5.6267999 | 4.68 | 893812 |
| 1719354900 | 4.6727999 | 0.13 | 2.77 | 4.68 | 4.8132 | 4.4064 | 255209 |
| 1719268500 | 4.5468 | -0.3 | -6.10 | 4.7448 | 4.7448 | 4.3919999 | 304610 |
| 1719009300 | 4.842 | -0.11 | -2.25 | 5.04 | 5.04 | 4.608 | 255152 |
| 1718922900 | 4.9536 | -0.33 | -6.33 | 5.4719999 | 5.5439999 | 4.7592 | 383431 |
| 1718750100 | 5.2884 | -1.45 | -21.53 | 6.12 | 6.2208 | 5.2416 | 724357 |
| 1718663700 | 6.7392 | -0.17 | -2.50 | 6.912 | 7.1784 | 6.1919999 | 751475 |
| 1718404500 | 6.912 | 1.13 | 19.63 | 7.0164 | 9 | 6.2208 | 4574795 |
| 1718318100 | 5.778 | -1.21 | -17.31 | 6.4836 | 6.9012 | 5.652 | 1015223 |
| 1718231700 | 6.9876 | -2.73 | -28.11 | 7.7975999 | 8.1 | 6.5988 | 1935057 |
| 1718145300 | 9.72 | 1.41 | 16.93 | 12.4956 | 14.85 | 8.352 | 15176967 |
| 1718058900 | 8.3124 | 2.73 | 48.97 | 6.228 | 9.864 | 5.76 | 6336804 |
| 1717799700 | 5.58 | -0.54 | -8.82 | 6.2604 | 6.39 | 5.0759999 | 1172499 |
| 1717713300 | 6.12 | 1.15 | 23.19 | 7.0776 | 7.7832 | 5.0759999 | 6460655 |
| 1717626900 | 4.968 | 0.82 | 19.90 | 4.104 | 5.76 | 3.96 | 2915956 |
| 1717540500 | 4.1436 | -0.51 | -11.05 | 4.5935999 | 4.7375999 | 4.1292 | 201434 |
| 1717454100 | 4.6583999 | -0.24 | -4.85 | 4.7988 | 4.8923999 | 4.4172 | 132626 |
| 1717194900 | 4.896 | -0.04 | -0.80 | 5.04 | 5.1768 | 4.6296 | 201888 |
| 1717108500 | 4.9356 | -0.82 | -14.31 | 5.5008 | 5.5332 | 4.878 | 254835 |
| 1717022100 | 5.76 | 0.18 | 3.16 | 5.7563999 | 5.8644 | 5.2379999 | 286929 |
| 1716935700 | 5.5836 | -0.25 | -4.26 | 5.3999999 | 6.12 | 4.8851999 | 533673 |
| 1716590100 | 5.832 | 0.63 | 12.11 | 5.382 | 6.4799999 | 5.1336 | 871152 |
| 1716503700 | 5.202 | 0.21 | 4.11 | 5.1768 | 5.4827999 | 4.86 | 167946 |
| 1716417300 | 4.9968 | -0.02 | -0.36 | 5.0796 | 5.58 | 4.6872 | 112488 |
| 1716330900 | 5.0148 | -0.64 | -11.27 | 5.3999999 | 5.4144 | 4.86 | 164565 |
| 1716244500 | 5.652 | -1.16 | -17.02 | 6.5232 | 6.5232 | 5.1372 | 252344 |
| 1715985300 | 6.8112 | 0.04 | 0.53 | 7.3008 | 8.1324 | 5.688 | 588837 |
| 1715898900 | 6.7752 | 1.02 | 17.63 | 5.76 | 8.676 | 5.76 | 1060521 |
| 1715812500 | 5.76 | -0.27 | -4.48 | 5.5152 | 5.94 | 5.04 | 316729 |
| 1715726100 | 6.03 | 1.17 | 24.07 | 4.86 | 6.0804 | 4.374 | 700928 |
| 1715639700 | 4.86 | -0.42 | -8.04 | 6.696 | 6.696 | 4.7268 | 876458 |
| 1715380500 | 5.2848 | -0.44 | -7.67 | 5.8896 | 6.0264 | 5.2236 | 16174 |
| 1715294100 | 5.724 | -0.11 | -1.85 | 5.832 | 5.885964 | 5.6195999 | 12912 |
| 1715207700 | 5.832 | -0.29 | -4.71 | 6.4764 | 6.5447999 | 5.688 | 16217 |
| 1715121300 | 6.12 | -0.3 | -4.60 | 6.2244 | 6.5664 | 5.8536 | 18486 |
| 1715034900 | 6.4151999 | -0.33 | -4.96 | 6.84 | 7.0452 | 6.4151999 | 22054 |
| 1714775700 | 6.75 | -0.19 | -2.80 | 7.1568 | 7.1568 | 6.75 | 10022 |
| 1714689300 | 6.9444 | -0.03 | -0.41 | 7.452 | 7.4556 | 6.768 | 7180 |
| 1714602900 | 6.9732 | -0.51 | -6.88 | 7.4124 | 7.506 | 6.948 | 4932 |
| 1714516500 | 7.488 | 0.31 | 4.26 | 7.128 | 8.1936 | 6.912 | 17827 |
| 1714430100 | 7.182 | 0.34 | 5.00 | 7.0596 | 7.2 | 6.84 | 4120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
