5 DAY PERFORMANCE
-16.35%
1 MONTH PERFORMANCE
-6.48%
3 MONTH PERFORMANCE
-57.40%
6 MONTH PERFORMANCE
-89.53%
YEAR-TO-DATE PERFORMANCE
-88.27%
1 YEAR PERFORMANCE
-98.78%
Nauticus Robotics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.88 | $0.88 (-0.48%) | $0.93 | $0.86 | 350.95 K | $4.71 M |
| 08/20/2026 | $0.84 | $0.86 (2.03%) | $0.87 | $0.83 | 135.60 K | $4.62 M |
| 08/19/2026 | $0.90 | $0.86 (-4.38%) | $0.93 | $0.83 | 338.60 K | $4.62 M |
| 08/18/2026 | $0.98 | $0.88 (-10.49%) | $1.00 | $0.85 | 259.10 K | $4.70 M |
| 08/17/2026 | $0.93 | $0.95 (2.48%) | $0.99 | $0.91 | 350.90 K | $5.12 M |
| 08/14/2026 | $1.06 | $0.91 (-13.89%) | $1.06 | $0.89 | 348.43 K | $4.90 M |
| 08/13/2026 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.00 | 374.73 K | $5.53 M |
| 08/12/2026 | $1.20 | $1.22 (1.67%) | $1.26 | $1.17 | 532.00 K | $6.55 M |
| 08/11/2026 | $1.16 | $1.18 (1.72%) | $1.27 | $1.16 | 233.10 K | $6.33 M |
| 08/10/2026 | $1.10 | $1.17 (6.36%) | $1.19 | $1.07 | 297.00 K | $6.28 M |
| 08/07/2026 | $1.08 | $1.08 (0%) | $1.15 | $1.01 | 245.94 K | $4.15 M |
| 08/06/2026 | $1.00 | $1.07 (7%) | $1.08 | $0.99 | 225.63 K | $4.11 M |
| 08/05/2026 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.00 | 236.39 K | $3.88 M |
| 08/04/2026 | $0.99 | $1.08 (9.15%) | $1.09 | $0.91 | 1.14 M | $4.15 M |
| 08/03/2026 | $0.90 | $0.97 (8.3%) | $1.06 | $0.89 | 411.43 K | $3.74 M |
| 07/31/2026 | $0.85 | $0.87 (2.23%) | $0.90 | $0.82 | 168.63 K | $3.35 M |
| 07/30/2026 | $0.79 | $0.83 (4.95%) | $0.83 | $0.79 | 104.61 K | $3.18 M |
| 07/29/2026 | $0.86 | $0.77 (-10.3%) | $0.87 | $0.75 | 223.64 K | $2.97 M |
| 07/28/2026 | $0.80 | $0.87 (8.79%) | $0.90 | $0.75 | 453.00 K | $3.34 M |
| 07/27/2026 | $0.77 | $0.80 (3.79%) | $0.80 | $0.75 | 88.67 K | $3.07 M |
| 07/24/2026 | $0.78 | $0.77 (-0.68%) | $0.80 | $0.76 | 63.00 K | $2.96 M |
| 07/23/2026 | $0.83 | $0.77 (-7.64%) | $0.83 | $0.77 | 108.31 K | $2.94 M |
| 07/22/2026 | $0.85 | $0.82 (-4.06%) | $0.88 | $0.79 | 143.80 K | $3.13 M |
| 07/21/2026 | $0.88 | $0.85 (-3.45%) | $0.88 | $0.83 | 135.30 K | $3.26 M |
| 07/20/2026 | $0.82 | $0.86 (4.33%) | $0.88 | $0.80 | 156.82 K | $3.29 M |
| 07/17/2026 | $0.80 | $0.79 (-1.13%) | $0.82 | $0.77 | 284.30 K | $3.04 M |
| 07/16/2026 | $0.81 | $0.83 (2.53%) | $0.85 | $0.76 | 479.34 K | $3.19 M |
| 07/15/2026 | $0.90 | $0.81 (-10.22%) | $0.92 | $0.79 | 419.50 K | $3.10 M |
| 07/14/2026 | $0.94 | $0.87 (-7.44%) | $0.96 | $0.87 | 314.00 K | $3.34 M |
| 07/13/2026 | $1.05 | $0.96 (-8.55%) | $1.05 | $0.93 | 263.63 K | $3.69 M |
| 07/10/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.02 | 194.80 K | $4.03 M |
| 07/09/2026 | $1.05 | $1.07 (1.9%) | $1.07 | $0.98 | 162.53 K | $4.11 M |
| 07/08/2026 | $1.08 | $1.04 (-3.7%) | $1.11 | $0.98 | 342.24 K | $3.99 M |
| 07/07/2026 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.03 | 279.04 K | $4.19 M |
| 07/06/2026 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.08 | 293.21 K | $4.22 M |
| 07/02/2026 | $1.25 | $1.13 (-9.6%) | $1.28 | $1.11 | 293.41 K | $4.34 M |
| 07/01/2026 | $1.25 | $1.22 (-2.4%) | $1.30 | $1.14 | 284.50 K | $4.69 M |
| 06/30/2026 | $1.21 | $1.23 (1.65%) | $1.31 | $1.19 | 287.45 K | $4.72 M |
| 06/29/2026 | $1.15 | $1.22 (6.09%) | $1.25 | $1.14 | 158.12 K | $4.69 M |
| 06/26/2026 | $1.08 | $1.15 (6.48%) | $1.21 | $1.07 | 228.12 K | $4.42 M |
| 06/25/2026 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.05 | 135.60 K | $4.22 M |
| 06/24/2026 | $1.26 | $1.11 (-11.9%) | $1.26 | $1.10 | 417.20 K | $4.26 M |
| 06/23/2026 | $1.21 | $1.27 (4.96%) | $1.30 | $1.21 | 155.40 K | $4.88 M |
| 06/22/2026 | $1.40 | $1.28 (-8.57%) | $1.47 | $1.27 | 280.44 K | $4.92 M |
| 06/18/2026 | $1.31 | $1.38 (5.34%) | $1.45 | $1.12 | 643.40 K | $5.30 M |
| 06/17/2026 | $1.38 | $1.31 (-5.07%) | $1.43 | $1.31 | 248.64 K | $5.03 M |
| 06/16/2026 | $1.43 | $1.38 (-3.5%) | $1.49 | $1.35 | 262.21 K | $5.30 M |
| 06/15/2026 | $1.51 | $1.42 (-5.96%) | $1.51 | $1.42 | 202.11 K | $5.45 M |
| 06/12/2026 | $1.48 | $1.43 (-3.38%) | $1.51 | $1.42 | 176.68 K | $5.49 M |
| 06/11/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.42 | 204.90 K | $5.68 M |
| 06/10/2026 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.47 | 137.20 K | $5.68 M |
| 06/09/2026 | $1.61 | $1.51 (-6.21%) | $1.67 | $1.50 | 168.50 K | $5.80 M |
| 06/08/2026 | $1.59 | $1.61 (1.26%) | $1.67 | $1.55 | 210.60 K | $6.18 M |
| 06/05/2026 | $1.69 | $1.54 (-8.88%) | $1.69 | $1.50 | 347.70 K | $5.91 M |
| 06/04/2026 | $1.68 | $1.69 (0.6%) | $1.77 | $1.65 | 284.63 K | $6.49 M |
| 06/03/2026 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.65 | 262.82 K | $6.64 M |
| 06/02/2026 | $2.00 | $1.77 (-11.5%) | $2.02 | $1.75 | 550.34 K | $6.80 M |
| 06/01/2026 | $1.90 | $2.00 (5.26%) | $2.08 | $1.86 | 972.81 K | $7.68 M |
| 05/29/2026 | $1.78 | $1.80 (1.12%) | $1.80 | $1.69 | 414.20 K | $6.91 M |
| 05/28/2026 | $1.70 | $1.72 (1.18%) | $1.74 | $1.65 | 355.28 K | $6.61 M |
| 05/27/2026 | $1.72 | $1.69 (-1.74%) | $1.84 | $1.66 | 525.14 K | $6.49 M |
| 05/26/2026 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.63 | 404.42 K | $6.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
