5 DAY PERFORMANCE
-43.75%
1 MONTH PERFORMANCE
-57.40%
3 MONTH PERFORMANCE
-83.02%
6 MONTH PERFORMANCE
-90.00%
YEAR-TO-DATE PERFORMANCE
-88.27%
1 YEAR PERFORMANCE
-98.92%
Nauticus Robotics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.77 | $1.69 (-4.52%) | $1.90 | $1.68 | 480.91 K | $6.49 M |
| 05/21/2026 | $1.66 | $1.74 (4.82%) | $1.77 | $1.64 | 313.70 K | $6.68 M |
| 05/20/2026 | $1.72 | $1.65 (-4.07%) | $1.78 | $1.63 | 244.54 K | $6.34 M |
| 05/19/2026 | $1.67 | $1.68 (0.6%) | $1.95 | $1.59 | 532.80 K | $6.45 M |
| 05/18/2026 | $1.86 | $1.66 (-10.75%) | $1.86 | $1.64 | 216.90 K | $6.38 M |
| 05/15/2026 | $1.98 | $1.83 (-7.58%) | $1.98 | $1.83 | 211.02 K | $7.03 M |
| 05/14/2026 | $2.00 | $2.00 (0%) | $2.05 | $1.97 | 290.20 K | $7.68 M |
| 05/13/2026 | $2.00 | $1.99 (-0.5%) | $2.13 | $1.94 | 687.60 K | $7.64 M |
| 05/12/2026 | $2.42 | $2.22 (-8.26%) | $2.43 | $2.22 | 189.50 K | $8.53 M |
| 05/11/2026 | $2.22 | $2.41 (8.56%) | $2.53 | $2.20 | 375.00 K | $9.26 M |
| 05/08/2026 | $2.27 | $2.22 (-2.2%) | $2.29 | $2.20 | 155.74 K | $8.53 M |
| 05/07/2026 | $2.20 | $2.25 (2.27%) | $2.47 | $2.19 | 472.34 K | $8.64 M |
| 05/06/2026 | $2.12 | $2.19 (3.3%) | $2.45 | $2.12 | 592.00 K | $8.41 M |
| 05/05/2026 | $2.20 | $2.12 (-3.64%) | $2.24 | $2.12 | 250.40 K | $8.14 M |
| 05/04/2026 | $2.33 | $2.22 (-4.72%) | $2.38 | $2.22 | 328.82 K | $8.53 M |
| 05/01/2026 | $2.41 | $2.36 (-2.07%) | $2.46 | $2.35 | 157.50 K | $9.06 M |
| 04/30/2026 | $2.35 | $2.41 (2.55%) | $2.45 | $2.28 | 278.35 K | $9.26 M |
| 04/29/2026 | $2.73 | $2.32 (-15.02%) | $2.75 | $2.29 | 601.45 K | $8.91 M |
| 04/28/2026 | $2.83 | $2.75 (-2.83%) | $2.88 | $2.74 | 432.60 K | $10.56 M |
| 04/27/2026 | $3.02 | $2.95 (-2.32%) | $3.23 | $2.78 | 1.20 M | $11.33 M |
| 04/24/2026 | $3.01 | $3.07 (1.99%) | $3.50 | $2.86 | 1.42 M | $11.79 M |
| 04/23/2026 | $2.94 | $3.05 (3.74%) | $3.10 | $2.77 | 868.01 K | $11.71 M |
| 04/22/2026 | $3.01 | $2.92 (-2.99%) | $3.11 | $2.83 | 487.00 K | $11.21 M |
| 04/21/2026 | $3.03 | $3.00 (-0.99%) | $3.24 | $2.81 | 400.70 K | $11.52 M |
| 04/20/2026 | $3.36 | $3.14 (-6.55%) | $3.36 | $3.08 | 265.84 K | $12.06 M |
| 04/17/2026 | $3.36 | $3.24 (-3.57%) | $3.64 | $3.21 | 739.48 K | $12.44 M |
| 04/16/2026 | $4.32 | $4.06 (-6.02%) | $4.38 | $3.88 | 252.73 K | $15.59 M |
| 04/15/2026 | $4.24 | $4.32 (1.89%) | $4.64 | $4.15 | 698.94 K | $16.59 M |
| 04/14/2026 | $4.00 | $4.24 (6%) | $4.39 | $3.70 | 332.38 K | $16.28 M |
| 04/13/2026 | $3.63 | $3.90 (7.44%) | $4.08 | $3.44 | 446.24 K | $14.98 M |
| 04/10/2026 | $3.80 | $3.53 (-7.11%) | $3.90 | $3.52 | 164.28 K | $13.56 M |
| 04/09/2026 | $3.92 | $3.78 (-3.57%) | $3.92 | $3.76 | 90.54 K | $14.52 M |
| 04/08/2026 | $4.08 | $3.90 (-4.41%) | $4.18 | $3.78 | 223.37 K | $14.98 M |
| 04/07/2026 | $4.14 | $3.89 (-6.04%) | $4.16 | $3.80 | 111.24 K | $14.94 M |
| 04/06/2026 | $4.10 | $4.16 (1.46%) | $4.17 | $3.94 | 108.28 K | $15.98 M |
| 04/02/2026 | $3.76 | $4.14 (10.11%) | $4.14 | $3.70 | 164.34 K | $15.90 M |
| 04/01/2026 | $4.14 | $3.98 (-3.86%) | $4.14 | $3.68 | 227.78 K | $15.29 M |
| 03/31/2026 | $3.88 | $3.99 (2.84%) | $3.99 | $3.73 | 192.96 K | $15.32 M |
| 03/30/2026 | $4.15 | $3.88 (-6.51%) | $4.16 | $3.72 | 162.19 K | $14.90 M |
| 03/27/2026 | $4.30 | $4.24 (-1.4%) | $4.30 | $3.92 | 195.98 K | $16.28 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.
