5 DAY PERFORMANCE
-67.57%
1 MONTH PERFORMANCE
-81.54%
3 MONTH PERFORMANCE
-88.99%
6 MONTH PERFORMANCE
-93.71%
YEAR-TO-DATE PERFORMANCE
-88.27%
1 YEAR PERFORMANCE
-99.05%
Nauticus Robotics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.00 | $1.99 (-0.5%) | $2.13 | $1.94 | 674.90 K | $1.67 M |
| 05/12/2026 | $2.42 | $2.22 (-8.26%) | $2.43 | $2.22 | 189.49 K | $1.85 M |
| 05/11/2026 | $2.22 | $2.41 (8.56%) | $2.53 | $2.20 | 375.00 K | $2.01 M |
| 05/08/2026 | $2.27 | $2.22 (-2.2%) | $2.29 | $2.20 | 155.74 K | $1.85 M |
| 05/07/2026 | $2.20 | $2.25 (2.27%) | $2.47 | $2.19 | 472.34 K | $1.88 M |
| 05/06/2026 | $2.12 | $2.19 (3.3%) | $2.45 | $2.12 | 592.00 K | $1.83 M |
| 05/05/2026 | $2.20 | $2.12 (-3.64%) | $2.24 | $2.12 | 250.40 K | $1.77 M |
| 05/04/2026 | $2.33 | $2.22 (-4.72%) | $2.38 | $2.22 | 328.82 K | $1.85 M |
| 05/01/2026 | $2.41 | $2.36 (-2.07%) | $2.46 | $2.35 | 157.50 K | $1.97 M |
| 04/30/2026 | $2.35 | $2.41 (2.55%) | $2.45 | $2.28 | 278.35 K | $2.01 M |
| 04/29/2026 | $2.73 | $2.32 (-15.02%) | $2.75 | $2.29 | 601.45 K | $1.94 M |
| 04/28/2026 | $2.83 | $2.75 (-2.83%) | $2.88 | $2.74 | 432.60 K | $2.30 M |
| 04/27/2026 | $3.02 | $2.95 (-2.32%) | $3.23 | $2.78 | 1.20 M | $2.46 M |
| 04/24/2026 | $3.01 | $3.07 (1.99%) | $3.50 | $2.86 | 1.42 M | $2.56 M |
| 04/23/2026 | $2.94 | $3.05 (3.74%) | $3.10 | $2.77 | 868.01 K | $2.55 M |
| 04/22/2026 | $3.01 | $2.92 (-2.99%) | $3.11 | $2.83 | 487.00 K | $2.44 M |
| 04/21/2026 | $3.03 | $3.00 (-0.99%) | $3.24 | $2.81 | 400.70 K | $2.51 M |
| 04/20/2026 | $3.36 | $3.14 (-6.55%) | $3.36 | $3.08 | 265.84 K | $2.62 M |
| 04/17/2026 | $3.36 | $3.24 (-3.57%) | $3.64 | $3.21 | 739.48 K | $2.71 M |
| 04/16/2026 | $4.32 | $4.06 (-6.02%) | $4.38 | $3.88 | 252.73 K | $3.39 M |
| 04/15/2026 | $4.24 | $4.32 (1.89%) | $4.64 | $4.15 | 698.94 K | $3.61 M |
| 04/14/2026 | $4.00 | $4.24 (6%) | $4.39 | $3.70 | 332.38 K | $3.54 M |
| 04/13/2026 | $3.63 | $3.90 (7.44%) | $4.08 | $3.44 | 446.24 K | $3.26 M |
| 04/10/2026 | $3.80 | $3.53 (-7.11%) | $3.90 | $3.52 | 164.28 K | $2.95 M |
| 04/09/2026 | $3.92 | $3.78 (-3.57%) | $3.92 | $3.76 | 90.54 K | $3.16 M |
| 04/08/2026 | $4.08 | $3.90 (-4.41%) | $4.18 | $3.78 | 223.37 K | $3.26 M |
| 04/07/2026 | $4.14 | $3.89 (-6.04%) | $4.16 | $3.80 | 111.24 K | $3.25 M |
| 04/06/2026 | $4.10 | $4.16 (1.46%) | $4.17 | $3.94 | 108.28 K | $3.47 M |
| 04/02/2026 | $3.76 | $4.14 (10.11%) | $4.14 | $3.70 | 164.34 K | $3.46 M |
| 04/01/2026 | $4.14 | $3.98 (-3.86%) | $4.14 | $3.68 | 227.78 K | $3.32 M |
| 03/31/2026 | $3.88 | $3.99 (2.84%) | $3.99 | $3.73 | 192.96 K | $3.33 M |
| 03/30/2026 | $4.15 | $3.88 (-6.51%) | $4.16 | $3.72 | 162.19 K | $3.24 M |
| 03/27/2026 | $4.30 | $4.24 (-1.4%) | $4.30 | $3.92 | 195.98 K | $3.54 M |
| 03/26/2026 | $4.56 | $4.30 (-5.7%) | $4.58 | $4.02 | 317.41 K | $3.59 M |
| 03/25/2026 | $4.79 | $4.64 (-3.13%) | $4.82 | $4.56 | 166.59 K | $3.88 M |
| 03/24/2026 | $4.69 | $4.64 (-1.07%) | $4.90 | $4.60 | 191.32 K | $3.88 M |
| 03/23/2026 | $4.80 | $4.75 (-1.04%) | $5.03 | $4.58 | 250.23 K | $3.97 M |
| 03/20/2026 | $4.96 | $4.78 (-3.63%) | $5.05 | $4.66 | 204.45 K | $3.99 M |
| 03/19/2026 | $4.95 | $5.00 (1.01%) | $5.07 | $4.56 | 343.19 K | $4.18 M |
| 03/18/2026 | $5.46 | $5.23 (-4.21%) | $5.46 | $5.05 | 237.90 K | $4.37 M |
| 03/17/2026 | $5.41 | $5.44 (0.55%) | $5.68 | $5.35 | 241.75 K | $4.54 M |
| 03/16/2026 | $5.76 | $5.43 (-5.73%) | $5.76 | $5.30 | 441.75 K | $4.54 M |
| 03/13/2026 | $6.24 | $5.64 (-9.62%) | $6.24 | $5.58 | 494.13 K | $4.71 M |
| 03/12/2026 | $6.15 | $6.21 (0.98%) | $6.72 | $5.86 | 603.53 K | $5.19 M |
| 03/11/2026 | $6.00 | $6.27 (4.5%) | $6.92 | $5.65 | 2.35 M | $5.24 M |
| 03/10/2026 | $5.75 | $8.16 (41.91%) | $9.84 | $5.52 | 8.46 M | $6.82 M |
| 03/09/2026 | $5.74 | $5.73 (-0.17%) | $5.75 | $5.36 | 159.08 K | $4.79 M |
| 03/06/2026 | $5.76 | $5.66 (-1.74%) | $5.92 | $5.58 | 176.16 K | $4.73 M |
| 03/05/2026 | $6.00 | $6.00 (0%) | $6.00 | $5.70 | 138.59 K | $5.01 M |
| 03/04/2026 | $5.92 | $5.85 (-1.18%) | $6.00 | $5.60 | 139.47 K | $4.89 M |
| 03/03/2026 | $6.00 | $5.68 (-5.33%) | $6.06 | $5.52 | 302.81 K | $4.74 M |
| 03/02/2026 | $5.97 | $6.15 (3.02%) | $6.32 | $5.84 | 294.82 K | $5.14 M |
| 02/27/2026 | $6.50 | $5.98 (-8%) | $6.63 | $5.98 | 455.31 K | $4.99 M |
| 02/26/2026 | $6.81 | $6.64 (-2.5%) | $6.84 | $6.52 | 287.09 K | $5.55 M |
| 02/25/2026 | $6.92 | $6.91 (-0.14%) | $7.36 | $6.66 | 385.47 K | $5.77 M |
| 02/24/2026 | $6.59 | $6.88 (4.4%) | $7.08 | $6.48 | 294.44 K | $5.75 M |
| 02/23/2026 | $7.09 | $6.61 (-6.77%) | $7.10 | $6.48 | 224.45 K | $5.52 M |
| 02/20/2026 | $7.20 | $7.00 (-2.78%) | $7.33 | $6.65 | 343.56 K | $5.85 M |
| 02/19/2026 | $6.56 | $6.89 (5.03%) | $8.32 | $6.22 | 1.08 M | $5.75 M |
| 02/18/2026 | $6.18 | $6.53 (5.66%) | $6.74 | $6.00 | 202.41 K | $5.45 M |
| 02/17/2026 | $6.56 | $6.05 (-7.77%) | $6.67 | $6.00 | 280.19 K | $5.05 M |
| 02/13/2026 | $6.96 | $6.54 (-6.03%) | $6.96 | $6.40 | 230.99 K | $5.46 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.
