5 DAY PERFORMANCE
+323.47%
1 MONTH PERFORMANCE
+115.49%
3 MONTH PERFORMANCE
-30.30%
6 MONTH PERFORMANCE
-64.58%
YEAR-TO-DATE PERFORMANCE
-78.06%
1 YEAR PERFORMANCE
-69.37%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.22 | $1.12 (-8.2%) | $1.44 | $1.10 | 33.73 M | $4.34 M |
| 12/04/2025 | $1.38 | $1.17 (-15.22%) | $1.46 | $1.12 | 84.16 M | $4.54 M |
| 12/03/2025 | $0.76 | $1.56 (105.26%) | $1.70 | $0.71 | 165.11 M | $6.05 M |
| 12/02/2025 | $0.75 | $0.72 (-4.16%) | $0.77 | $0.71 | 497.04 K | $2.80 M |
| 12/01/2025 | $0.84 | $0.75 (-10.17%) | $0.85 | $0.75 | 717.43 K | $2.92 M |
| 11/28/2025 | $0.92 | $0.84 (-8.26%) | $0.95 | $0.83 | 524.70 K | $3.27 M |
| 11/26/2025 | $0.88 | $0.88 (0.33%) | $0.95 | $0.85 | 399.40 K | $3.42 M |
| 11/25/2025 | $0.90 | $0.88 (-1.99%) | $0.90 | $0.86 | 165.50 K | $3.42 M |
| 11/24/2025 | $0.88 | $0.91 (2.89%) | $0.93 | $0.88 | 269.10 K | $3.51 M |
| 11/21/2025 | $0.90 | $0.88 (-2.78%) | $0.94 | $0.82 | 494.33 K | $3.39 M |
| 11/20/2025 | $1.07 | $0.90 (-15.88%) | $1.07 | $0.90 | 686.90 K | $3.49 M |
| 11/19/2025 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.00 | 424.84 K | $4.03 M |
| 11/18/2025 | $1.09 | $1.12 (2.75%) | $1.13 | $1.05 | 356.70 K | $4.34 M |
| 11/17/2025 | $1.28 | $1.12 (-12.5%) | $1.31 | $1.09 | 779.20 K | $4.34 M |
| 11/14/2025 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.21 | 672.40 K | $5.08 M |
| 11/13/2025 | $1.47 | $1.43 (-2.72%) | $1.56 | $1.43 | 601.70 K | $5.55 M |
| 11/12/2025 | $1.39 | $1.51 (8.63%) | $1.57 | $1.39 | 1.27 M | $5.86 M |
| 11/11/2025 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.37 | 145.81 K | $5.39 M |
| 11/10/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.37 | 265.31 K | $4.58 M |
| 11/07/2025 | $1.36 | $1.42 (4.41%) | $1.44 | $1.24 | 683.24 K | $4.58 M |
| 11/06/2025 | $1.53 | $1.40 (-8.5%) | $1.54 | $1.33 | 620.40 K | $4.51 M |
| 11/05/2025 | $1.46 | $1.52 (4.11%) | $1.54 | $1.44 | 502.74 K | $4.90 M |
| 11/04/2025 | $1.48 | $1.46 (-1.35%) | $1.63 | $1.42 | 876.80 K | $4.71 M |
| 11/03/2025 | $1.62 | $1.48 (-8.64%) | $1.63 | $1.47 | 1.19 M | $4.77 M |
| 10/31/2025 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.57 | 701.70 K | $5.32 M |
| 10/30/2025 | $1.63 | $1.67 (2.45%) | $1.72 | $1.56 | 1.01 M | $5.38 M |
| 10/29/2025 | $1.80 | $1.74 (-3.33%) | $1.90 | $1.65 | 1.97 M | $5.61 M |
| 10/28/2025 | $1.93 | $1.84 (-4.66%) | $1.98 | $1.80 | 3.41 M | $5.93 M |
| 10/27/2025 | $3.16 | $2.01 (-36.39%) | $3.43 | $1.95 | 88.34 M | $6.48 M |
| 10/24/2025 | $2.01 | $1.76 (-12.44%) | $2.04 | $1.76 | 945.94 K | $5.67 M |
| 10/23/2025 | $2.64 | $2.02 (-23.48%) | $2.67 | $1.73 | 2.15 M | $6.51 M |
| 10/22/2025 | $2.91 | $2.67 (-8.25%) | $2.95 | $2.60 | 521.04 K | $8.60 M |
| 10/21/2025 | $3.05 | $2.94 (-3.61%) | $3.05 | $2.91 | 240.50 K | $9.47 M |
| 10/20/2025 | $2.97 | $3.03 (2.02%) | $3.05 | $2.95 | 317.90 K | $9.76 M |
| 10/17/2025 | $2.91 | $2.87 (-1.37%) | $2.95 | $2.79 | 518.90 K | $9.25 M |
| 10/16/2025 | $3.28 | $2.95 (-10.06%) | $3.40 | $2.91 | 728.92 K | $9.51 M |
| 10/15/2025 | $3.28 | $3.18 (-3.05%) | $3.51 | $3.11 | 870.72 K | $10.25 M |
| 10/14/2025 | $2.98 | $3.19 (7.05%) | $3.25 | $2.92 | 477.72 K | $10.28 M |
| 10/13/2025 | $3.07 | $3.05 (-0.65%) | $3.14 | $2.99 | 428.72 K | $9.83 M |
| 10/10/2025 | $3.34 | $2.95 (-11.68%) | $3.36 | $2.94 | 765.40 K | $9.51 M |
| 10/09/2025 | $3.55 | $3.28 (-7.61%) | $3.58 | $3.23 | 593.32 K | $10.57 M |
| 10/08/2025 | $3.32 | $3.49 (5.12%) | $3.56 | $3.20 | 610.50 K | $11.25 M |
| 10/07/2025 | $3.47 | $3.27 (-5.76%) | $3.55 | $3.17 | 646.30 K | $10.54 M |
| 10/06/2025 | $3.29 | $3.45 (4.86%) | $3.65 | $3.21 | 1.10 M | $11.12 M |
| 10/03/2025 | $3.36 | $3.06 (-8.93%) | $3.52 | $3.05 | 931.84 K | $9.86 M |
| 10/02/2025 | $3.04 | $3.22 (5.92%) | $3.31 | $3.04 | 521.50 K | $10.38 M |
| 10/01/2025 | $2.88 | $3.04 (5.56%) | $3.09 | $2.88 | 373.20 K | $9.80 M |
| 09/30/2025 | $2.98 | $2.88 (-3.36%) | $3.06 | $2.85 | 340.90 K | $9.28 M |
| 09/29/2025 | $3.17 | $2.98 (-5.99%) | $3.17 | $2.93 | 708.50 K | $9.60 M |
| 09/26/2025 | $3.30 | $3.17 (-3.94%) | $3.36 | $3.14 | 472.70 K | $10.22 M |
| 09/25/2025 | $3.37 | $3.29 (-2.37%) | $3.49 | $3.22 | 688.60 K | $10.60 M |
| 09/24/2025 | $3.46 | $3.39 (-2.02%) | $3.55 | $3.36 | 428.20 K | $10.92 M |
| 09/23/2025 | $3.58 | $3.41 (-4.75%) | $3.63 | $3.35 | 1.46 M | $10.99 M |
| 09/22/2025 | $3.38 | $3.73 (10.36%) | $4.48 | $3.37 | 2.94 M | $12.02 M |
| 09/19/2025 | $3.25 | $3.34 (2.77%) | $3.60 | $3.25 | 896.90 K | $10.76 M |
| 09/18/2025 | $3.29 | $3.31 (0.61%) | $3.44 | $3.26 | 796.02 K | $10.67 M |
| 09/17/2025 | $3.30 | $3.29 (-0.3%) | $3.36 | $3.15 | 536.80 K | $10.60 M |
| 09/16/2025 | $3.51 | $3.36 (-4.27%) | $3.52 | $3.27 | 488.50 K | $10.83 M |
| 09/15/2025 | $3.36 | $3.49 (3.87%) | $3.70 | $3.29 | 592.31 K | $11.25 M |
| 09/12/2025 | $3.57 | $3.34 (-6.44%) | $3.64 | $3.33 | 417.44 K | $10.76 M |
| 09/11/2025 | $3.37 | $3.55 (5.34%) | $3.72 | $3.37 | 457.74 K | $11.44 M |
| 09/10/2025 | $3.62 | $3.38 (-6.63%) | $3.65 | $3.35 | 317.90 K | $10.89 M |
| 09/09/2025 | $3.70 | $3.62 (-2.16%) | $3.72 | $3.41 | 455.10 K | $11.67 M |
| 09/08/2025 | $4.18 | $3.76 (-10.05%) | $4.19 | $3.75 | 639.10 K | $12.12 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.
