Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KITT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 3.24 | -0.41 | -11.23% | 3.40 | 3.44 | 3.03 | 337,921 |
| Jul 24 2024 | 3.65 | 0.38 | 11.62% | 3.37 | 3.80 | 3.20 | 924,978 |
| Jul 23 2024 | 3.27 | 0.06 | 1.72% | 3.11 | 3.36 | 2.65 | 675,445 |
| Jul 22 2024 | 3.2148 | -0.14 | -4.29% | 3.24 | 3.3084 | 2.88 | 529,914 |
| Jul 19 2024 | 3.3588 | -1.28 | -27.62% | 3.4416 | 3.5172 | 3.0636 | 722,013 |
| Jul 18 2024 | 4.6404 | -0.05 | -1.00% | 4.86 | 6.1272 | 4.32 | 2,254,906 |
| Jul 17 2024 | 4.6872 | -0.01 | -0.15% | 4.68 | 4.7808 | 4.626 | 82,596 |
| Jul 16 2024 | 4.6944 | 0.02 | 0.46% | 4.6692 | 4.842 | 4.6404 | 77,409 |
| Jul 15 2024 | 4.6728 | -0.06 | -1.22% | 4.7088 | 4.896 | 4.6116 | 87,809 |
| Jul 12 2024 | 4.7304 | -0.05 | -1.05% | 4.7664 | 4.7808 | 4.644 | 98,064 |
| Jul 11 2024 | 4.7808 | 0.23 | 4.98% | 4.6512 | 5.04 | 4.59 | 219,694 |
| Jul 10 2024 | 4.554 | -0.13 | -2.69% | 4.608 | 4.6728 | 4.518 | 104,061 |
| Jul 09 2024 | 4.68 | 0.05 | 1.17% | 4.608 | 4.7124 | 4.5036 | 116,654 |
| Jul 08 2024 | 4.626 | -0.04 | -0.85% | 4.662 | 4.7988 | 4.59 | 162,653 |
| Jul 05 2024 | 4.6656 | -0.15 | -3.14% | 4.824 | 4.86 | 4.644 | 116,335 |
| Jul 03 2024 | 4.8168 | 0.15 | 3.24% | 4.68 | 4.896 | 4.644 | 94,579 |
| Jul 02 2024 | 4.6656 | -0.21 | -4.35% | 4.8744 | 4.8744 | 4.662 | 138,445 |
| Jul 01 2024 | 4.878 | -0.02 | -0.44% | 5.0148 | 5.0148 | 4.662 | 170,814 |
| Jun 28 2024 | 4.8996 | -0.41 | -7.73% | 5.184 | 5.184 | 4.8456 | 192,487 |
| Jun 27 2024 | 5.31 | -0.02 | -0.34% | 5.2488 | 5.418 | 5.022 | 381,231 |
| Jun 26 2024 | 5.328 | 0.66 | 14.02% | 4.644 | 5.6268 | 4.68 | 893,812 |
| Jun 25 2024 | 4.6728 | 0.13 | 2.77% | 4.68 | 4.8132 | 4.4064 | 255,209 |
| Jun 24 2024 | 4.5468 | -0.30 | -6.10% | 4.7448 | 4.7448 | 4.392 | 304,610 |
| Jun 21 2024 | 4.842 | -0.11 | -2.25% | 5.04 | 5.04 | 4.608 | 255,152 |
| Jun 20 2024 | 4.9536 | -0.33 | -6.33% | 5.472 | 5.544 | 4.7592 | 383,431 |
| Jun 18 2024 | 5.2884 | -1.45 | -21.53% | 6.12 | 6.2208 | 5.2416 | 724,357 |
| Jun 17 2024 | 6.7392 | -0.17 | -2.50% | 6.912 | 7.1784 | 6.192 | 751,475 |
| Jun 14 2024 | 6.912 | 1.13 | 19.63% | 7.0164 | 9.00 | 6.2208 | 4,574,795 |
| Jun 13 2024 | 5.778 | -1.21 | -17.31% | 6.4836 | 6.9012 | 5.652 | 1,015,223 |
| Jun 12 2024 | 6.9876 | -2.73 | -28.11% | 7.7976 | 8.10 | 6.5988 | 1,868,260 |
| Jun 11 2024 | 9.72 | 1.41 | 16.93% | 12.4956 | 14.85 | 8.352 | 15,176,967 |
| Jun 10 2024 | 8.3124 | 2.73 | 48.97% | 6.228 | 9.864 | 5.76 | 6,080,596 |
| Jun 07 2024 | 5.58 | -0.54 | -8.82% | 6.2604 | 6.264 | 5.076 | 1,111,847 |
| Jun 06 2024 | 6.12 | 1.15 | 23.19% | 7.0776 | 7.7832 | 5.076 | 6,460,655 |
| Jun 05 2024 | 4.968 | 0.82 | 19.90% | 4.104 | 5.76 | 3.96 | 2,915,956 |
| Jun 04 2024 | 4.1436 | -0.51 | -11.05% | 4.5936 | 4.7376 | 4.1292 | 201,434 |
| Jun 03 2024 | 4.6584 | -0.24 | -4.85% | 4.7988 | 4.8924 | 4.4172 | 132,626 |
| May 31 2024 | 4.896 | -0.04 | -0.80% | 5.04 | 5.1768 | 4.6296 | 201,888 |
| May 30 2024 | 4.9356 | -0.82 | -14.31% | 5.5008 | 5.5332 | 4.878 | 254,835 |
| May 29 2024 | 5.76 | 0.18 | 3.16% | 5.7564 | 5.8644 | 5.238 | 286,929 |
| May 28 2024 | 5.5836 | -0.25 | -4.26% | 5.40 | 6.12 | 4.8852 | 533,673 |
| May 24 2024 | 5.832 | 0.63 | 12.11% | 5.382 | 6.48 | 5.1336 | 871,152 |
| May 23 2024 | 5.202 | 0.21 | 4.11% | 5.1768 | 5.4828 | 4.86 | 164,916 |
| May 22 2024 | 4.9968 | -0.02 | -0.36% | 5.0796 | 5.58 | 4.6872 | 112,488 |
| May 21 2024 | 5.0148 | -0.64 | -11.27% | 5.40 | 5.4144 | 4.86 | 164,565 |
| May 20 2024 | 5.652 | -1.16 | -17.02% | 6.5232 | 6.5232 | 5.1372 | 252,344 |
| May 17 2024 | 6.8112 | 0.04 | 0.53% | 7.3008 | 8.1324 | 5.688 | 588,837 |
| May 16 2024 | 6.7752 | 1.02 | 17.63% | 5.76 | 8.676 | 5.76 | 1,060,521 |
| May 15 2024 | 5.76 | -0.27 | -4.48% | 5.5152 | 5.94 | 5.04 | 316,729 |
| May 14 2024 | 6.03 | 1.17 | 24.07% | 4.86 | 6.0804 | 4.374 | 700,928 |
| May 13 2024 | 4.86 | -0.42 | -8.04% | 6.696 | 6.696 | 4.7268 | 876,458 |
| May 10 2024 | 5.2848 | -0.44 | -7.67% | 5.8896 | 6.0264 | 5.2236 | 16,174 |
| May 09 2024 | 5.724 | -0.11 | -1.85% | 5.832 | 5.886 | 5.6196 | 12,912 |
| May 08 2024 | 5.832 | -0.29 | -4.71% | 6.4764 | 6.5448 | 5.688 | 16,217 |
| May 07 2024 | 6.12 | -0.30 | -4.60% | 6.2244 | 6.5664 | 5.8536 | 18,486 |
| May 06 2024 | 6.4152 | -0.33 | -4.96% | 6.84 | 7.0452 | 6.4152 | 22,054 |
| May 03 2024 | 6.75 | -0.19 | -2.80% | 7.1568 | 7.1568 | 6.75 | 10,022 |
| May 02 2024 | 6.9444 | -0.03 | -0.41% | 7.452 | 7.4556 | 6.768 | 7,180 |
| May 01 2024 | 6.9732 | -0.51 | -6.88% | 7.4124 | 7.506 | 6.948 | 4,932 |
| Apr 30 2024 | 7.488 | 0.31 | 4.26% | 7.128 | 8.1936 | 6.912 | 17,827 |
| Apr 29 2024 | 7.182 | 0.34 | 5.00% | 7.0596 | 7.20 | 6.84 | 4,120 |
