5 DAY PERFORMANCE
-52.63%
1 MONTH PERFORMANCE
-82.57%
3 MONTH PERFORMANCE
-88.46%
6 MONTH PERFORMANCE
-96.92%
YEAR-TO-DATE PERFORMANCE
-98.05%
1 YEAR PERFORMANCE
-99.57%
Nauticus Robotics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.46 | 57.30 K | $1.33 M |
| 10/07/2026 | $1.51 | $1.54 (1.99%) | $1.62 | $1.48 | 122.51 K | $1.38 M |
| 10/06/2026 | $1.48 | $1.54 (4.05%) | $1.57 | $1.44 | 171.74 K | $1.38 M |
| 10/05/2026 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.38 | 225.08 K | $1.32 M |
| 10/02/2026 | $1.56 | $1.52 (-2.56%) | $1.62 | $1.45 | 275.18 K | $1.36 M |
| 10/01/2026 | $1.95 | $1.58 (-18.97%) | $1.95 | $1.55 | 582.25 K | $1.41 M |
| 09/30/2026 | $1.86 | $1.91 (2.69%) | $1.97 | $1.82 | 210.57 K | $1.71 M |
| 09/29/2026 | $1.83 | $1.86 (1.64%) | $1.94 | $1.72 | 312.51 K | $1.66 M |
| 09/28/2026 | $2.03 | $1.81 (-10.84%) | $2.08 | $1.73 | 922.96 K | $1.62 M |
| 09/25/2026 | $3.23 | $2.32 (-28.17%) | $3.24 | $2.18 | 11.78 M | $2.08 M |
| 09/24/2026 | $3.13 | $2.95 (-5.75%) | $3.24 | $2.89 | 124.80 K | $2.64 M |
| 09/23/2026 | $3.60 | $3.14 (-12.78%) | $3.60 | $3.12 | 195.60 K | $2.81 M |
| 09/22/2026 | $3.72 | $3.76 (1.08%) | $3.90 | $3.69 | 37.97 K | $3.36 M |
| 09/21/2026 | $3.99 | $3.70 (-7.27%) | $3.99 | $3.65 | 47.22 K | $3.31 M |
| 09/18/2026 | $3.82 | $3.83 (0.26%) | $4.03 | $3.76 | 58.01 K | $3.43 M |
| 09/17/2026 | $3.84 | $3.74 (-2.6%) | $3.90 | $3.68 | 34.45 K | $3.35 M |
| 09/16/2026 | $3.70 | $3.78 (2.16%) | $3.84 | $3.60 | 38.10 K | $3.38 M |
| 09/15/2026 | $3.76 | $3.67 (-2.39%) | $3.79 | $3.61 | 36.44 K | $3.28 M |
| 09/14/2026 | $3.96 | $3.77 (-4.8%) | $3.96 | $3.75 | 53.55 K | $3.37 M |
| 09/11/2026 | $3.78 | $3.94 (4.23%) | $3.96 | $3.76 | 39.80 K | $3.52 M |
| 09/10/2026 | $4.02 | $3.86 (-3.98%) | $4.13 | $3.81 | 73.07 K | $3.45 M |
| 09/09/2026 | $4.28 | $4.19 (-2.1%) | $4.28 | $4.02 | 184.71 K | $3.75 M |
| 09/08/2026 | $3.90 | $4.13 (5.9%) | $4.19 | $3.90 | 100.31 K | $3.69 M |
| 09/04/2026 | $4.18 | $3.88 (-7.18%) | $4.27 | $3.84 | 95.69 K | $3.47 M |
| 09/03/2026 | $4.16 | $4.14 (-0.48%) | $4.35 | $3.97 | 185.30 K | $3.70 M |
| 09/02/2026 | $4.85 | $4.43 (-8.66%) | $4.86 | $4.22 | 1.84 M | $3.96 M |
| 09/01/2026 | $4.90 | $4.78 (-2.45%) | $4.98 | $4.70 | 2.31 M | $4.28 M |
| 08/31/2026 | $4.92 | $4.87 (-1.02%) | $5.05 | $4.70 | 24.71 K | $4.36 M |
| 08/28/2026 | $4.83 | $4.78 (-1.04%) | $4.99 | $4.62 | 32.30 K | $4.28 M |
| 08/27/2026 | $4.98 | $4.80 (-3.61%) | $5.05 | $4.75 | 50.03 K | $4.29 M |
| 08/26/2026 | $5.11 | $4.86 (-4.89%) | $5.22 | $4.74 | 54.29 K | $4.35 M |
| 08/25/2026 | $4.98 | $4.98 (0%) | $5.04 | $4.79 | 35.38 K | $4.46 M |
| 08/24/2026 | $5.28 | $4.92 (-6.82%) | $5.32 | $4.89 | 33.01 K | $4.40 M |
| 08/21/2026 | $5.30 | $5.27 (-0.57%) | $5.57 | $5.16 | 58.49 K | $4.71 M |
| 08/20/2026 | $5.06 | $5.16 (1.98%) | $5.23 | $4.99 | 22.60 K | $4.62 M |
| 08/19/2026 | $5.40 | $5.16 (-4.44%) | $5.60 | $4.97 | 56.43 K | $4.62 M |
| 08/18/2026 | $5.87 | $5.26 (-10.39%) | $6.00 | $5.11 | 43.18 K | $4.71 M |
| 08/17/2026 | $5.58 | $5.72 (2.51%) | $5.97 | $5.46 | 58.48 K | $5.12 M |
| 08/14/2026 | $6.36 | $5.48 (-13.84%) | $6.36 | $5.34 | 58.07 K | $4.90 M |
| 08/13/2026 | $6.78 | $6.18 (-8.85%) | $6.78 | $6.00 | 62.46 K | $5.53 M |
| 08/12/2026 | $7.20 | $7.32 (1.67%) | $7.56 | $7.02 | 88.67 K | $6.55 M |
| 08/11/2026 | $6.96 | $7.08 (1.72%) | $7.62 | $6.96 | 38.85 K | $6.33 M |
| 08/10/2026 | $6.60 | $7.02 (6.36%) | $7.14 | $6.42 | 49.50 K | $6.28 M |
| 08/07/2026 | $6.48 | $6.48 (0%) | $6.90 | $6.06 | 40.99 K | $5.80 M |
| 08/06/2026 | $6.00 | $6.42 (7%) | $6.48 | $5.94 | 37.61 K | $5.74 M |
| 08/05/2026 | $6.66 | $6.06 (-9.01%) | $6.66 | $6.00 | 39.40 K | $5.42 M |
| 08/04/2026 | $5.94 | $6.48 (9.09%) | $6.54 | $5.44 | 189.27 K | $5.80 M |
| 08/03/2026 | $5.40 | $5.85 (8.33%) | $6.36 | $5.31 | 68.57 K | $5.23 M |
| 07/31/2026 | $5.12 | $5.24 (2.34%) | $5.40 | $4.92 | 28.11 K | $4.69 M |
| 07/30/2026 | $4.74 | $4.97 (4.85%) | $4.98 | $4.73 | 17.44 K | $4.45 M |
| 07/29/2026 | $5.17 | $4.63 (-10.44%) | $5.22 | $4.52 | 37.27 K | $4.14 M |
| 07/28/2026 | $4.80 | $5.22 (8.75%) | $5.40 | $4.50 | 75.50 K | $4.67 M |
| 07/27/2026 | $4.62 | $4.80 (3.9%) | $4.82 | $4.53 | 14.78 K | $4.29 M |
| 07/24/2026 | $4.65 | $4.62 (-0.65%) | $4.78 | $4.53 | 10.50 K | $4.13 M |
| 07/23/2026 | $4.98 | $4.60 (-7.63%) | $4.98 | $4.59 | 18.05 K | $4.12 M |
| 07/22/2026 | $5.10 | $4.89 (-4.12%) | $5.28 | $4.74 | 23.97 K | $4.37 M |
| 07/21/2026 | $5.28 | $5.10 (-3.41%) | $5.29 | $4.95 | 22.55 K | $4.56 M |
| 07/20/2026 | $4.92 | $5.13 (4.27%) | $5.28 | $4.80 | 26.14 K | $4.59 M |
| 07/17/2026 | $4.80 | $4.75 (-1.04%) | $4.94 | $4.62 | 47.38 K | $4.25 M |
| 07/16/2026 | $4.86 | $4.98 (2.47%) | $5.10 | $4.56 | 79.89 K | $4.46 M |
| 07/15/2026 | $5.40 | $4.85 (-10.19%) | $5.52 | $4.72 | 69.92 K | $4.34 M |
| 07/14/2026 | $5.64 | $5.22 (-7.45%) | $5.75 | $5.22 | 52.33 K | $4.67 M |
| 07/13/2026 | $6.30 | $5.76 (-8.57%) | $6.30 | $5.55 | 43.94 K | $5.15 M |
| 07/10/2026 | $6.48 | $6.30 (-2.78%) | $6.48 | $6.12 | 32.47 K | $5.64 M |
| 07/09/2026 | $6.30 | $6.42 (1.9%) | $6.42 | $5.88 | 27.09 K | $5.74 M |
| 07/08/2026 | $6.48 | $6.24 (-3.7%) | $6.66 | $5.88 | 57.04 K | $5.58 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.
