5 DAY PERFORMANCE
+358.49%
1 MONTH PERFORMANCE
+194.55%
3 MONTH PERFORMANCE
+381.19%
6 MONTH PERFORMANCE
+215.58%
YEAR-TO-DATE PERFORMANCE
+213.55%
1 YEAR PERFORMANCE
-27.35%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.03 | $1.06 (2.91%) | $1.12 | $1.03 | 2.14 M | $2.86 M |
| 03/11/2025 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.00 | 1.43 M | $2.76 M |
| 03/10/2025 | $1.00 | $1.10 (10%) | $1.13 | $0.99 | 2.15 M | $2.94 M |
| 03/07/2025 | $1.03 | $1.06 (2.91%) | $1.08 | $0.94 | 4.00 M | $2.84 M |
| 03/06/2025 | $1.17 | $1.05 (-10.26%) | $1.29 | $1.02 | 31.46 M | $2.81 M |
| 03/05/2025 | $0.93 | $0.97 (3.81%) | $1.00 | $0.91 | 5.84 M | $2.59 M |
| 03/04/2025 | $0.87 | $0.91 (4.61%) | $0.95 | $0.82 | 1.61 M | $2.44 M |
| 03/03/2025 | $1.02 | $0.94 (-7.67%) | $1.07 | $0.93 | 1.56 M | $2.52 M |
| 02/28/2025 | $1.02 | $0.96 (-5.59%) | $1.02 | $0.96 | 1.70 M | $2.58 M |
| 02/27/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.02 | 1.70 M | $2.76 M |
| 02/26/2025 | $1.12 | $1.10 (-1.79%) | $1.18 | $1.06 | 2.60 M | $2.94 M |
| 02/25/2025 | $1.11 | $1.13 (1.8%) | $1.18 | $1.03 | 2.24 M | $3.02 M |
| 02/24/2025 | $1.25 | $1.11 (-11.2%) | $1.26 | $1.07 | 3.60 M | $2.97 M |
| 02/21/2025 | $1.36 | $1.29 (-5.15%) | $1.47 | $1.28 | 6.98 M | $3.45 M |
| 02/20/2025 | $1.34 | $1.22 (-8.96%) | $1.35 | $1.22 | 3.21 M | $3.26 M |
| 02/19/2025 | $1.47 | $1.36 (-7.48%) | $1.47 | $1.29 | 4.48 M | $3.64 M |
| 02/18/2025 | $1.55 | $1.45 (-6.45%) | $1.58 | $1.44 | 3.03 M | $3.88 M |
| 02/14/2025 | $1.64 | $1.57 (-4.27%) | $1.65 | $1.51 | 4.52 M | $4.20 M |
| 02/13/2025 | $1.66 | $1.68 (1.2%) | $1.69 | $1.60 | 3.73 M | $4.50 M |
| 02/12/2025 | $1.59 | $1.65 (3.77%) | $1.68 | $1.55 | 2.81 M | $4.42 M |
| 02/11/2025 | $1.69 | $1.61 (-4.73%) | $1.72 | $1.59 | 4.26 M | $4.31 M |
| 02/10/2025 | $1.63 | $1.74 (6.75%) | $1.87 | $1.50 | 10.38 M | $4.66 M |
| 02/07/2025 | $1.79 | $1.63 (-8.94%) | $1.79 | $1.56 | 7.57 M | $4.36 M |
| 02/06/2025 | $1.55 | $1.63 (5.16%) | $1.77 | $1.54 | 8.36 M | $4.36 M |
| 02/05/2025 | $1.58 | $1.55 (-1.9%) | $1.58 | $1.42 | 4.56 M | $4.15 M |
| 02/04/2025 | $1.66 | $1.61 (-3.01%) | $1.70 | $1.60 | 3.58 M | $4.31 M |
| 02/03/2025 | $1.51 | $1.60 (5.96%) | $1.69 | $1.51 | 6.41 M | $4.28 M |
| 01/31/2025 | $2.19 | $1.76 (-19.63%) | $2.31 | $1.75 | 55.70 M | $4.71 M |
| 01/30/2025 | $1.79 | $1.56 (-12.85%) | $1.79 | $1.52 | 15.06 M | $4.17 M |
| 01/29/2025 | $1.75 | $1.75 (0%) | $1.81 | $1.70 | 1.81 M | $4.68 M |
| 01/28/2025 | $1.83 | $1.76 (-3.83%) | $1.85 | $1.65 | 3.08 M | $4.71 M |
| 01/27/2025 | $1.85 | $1.80 (-2.7%) | $1.95 | $1.74 | 4.93 M | $4.82 M |
| 01/24/2025 | $2.00 | $1.98 (-1%) | $2.20 | $1.96 | 6.97 M | $5.30 M |
| 01/23/2025 | $2.16 | $2.00 (-7.41%) | $2.18 | $1.97 | 6.43 M | $5.35 M |
| 01/22/2025 | $2.11 | $2.16 (2.37%) | $2.40 | $2.08 | 9.25 M | $5.78 M |
| 01/21/2025 | $2.38 | $2.13 (-10.5%) | $2.39 | $2.01 | 7.61 M | $5.70 M |
| 01/17/2025 | $2.47 | $2.26 (-8.5%) | $2.56 | $2.18 | 8.16 M | $6.05 M |
| 01/16/2025 | $2.66 | $2.22 (-16.54%) | $2.70 | $2.20 | 18.42 M | $5.94 M |
| 01/15/2025 | $2.21 | $3.10 (40.27%) | $3.44 | $2.10 | 61.55 M | $8.30 M |
| 01/14/2025 | $2.42 | $1.98 (-18.18%) | $2.90 | $1.91 | 17.66 M | $5.30 M |
| 01/13/2025 | $2.83 | $2.07 (-26.86%) | $2.84 | $2.00 | 5.19 M | $5.54 M |
| 01/10/2025 | $3.14 | $3.08 (-1.91%) | $4.10 | $3.08 | 12.50 M | $8.24 M |
| 01/08/2025 | $3.88 | $2.92 (-24.74%) | $4.05 | $2.72 | 8.23 M | $7.81 M |
| 01/07/2025 | $4.35 | $4.18 (-3.91%) | $4.80 | $3.93 | 8.22 M | $11.19 M |
| 01/06/2025 | $6.03 | $4.86 (-19.4%) | $6.04 | $4.18 | 50.22 M | $13.01 M |
| 01/03/2025 | $1.62 | $3.80 (134.57%) | $3.95 | $1.51 | 104.80 M | $10.17 M |
| 01/02/2025 | $1.67 | $1.59 (-4.79%) | $1.75 | $1.50 | 1.88 M | $4.25 M |
| 12/31/2024 | $2.05 | $1.55 (-24.39%) | $2.11 | $1.50 | 3.53 M | $4.15 M |
| 12/30/2024 | $1.84 | $2.11 (14.67%) | $2.62 | $1.65 | 6.93 M | $5.65 M |
| 12/27/2024 | $2.21 | $2.16 (-2.26%) | $2.67 | $1.84 | 15.91 M | $5.78 M |
| 12/26/2024 | $1.15 | $1.78 (54.78%) | $1.80 | $1.15 | 13.27 M | $4.76 M |
| 12/24/2024 | $1.07 | $1.14 (6.54%) | $1.15 | $1.00 | 754,200 | $3.05 M |
| 12/23/2024 | $0.95 | $1.02 (7.37%) | $1.05 | $0.95 | 1.33 M | $2.73 M |
| 12/20/2024 | $0.88 | $0.91 (4%) | $0.98 | $0.82 | 447,900 | $2.44 M |
| 12/19/2024 | $0.93 | $0.86 (-7.45%) | $0.94 | $0.86 | 411,800 | $2.30 M |
| 12/18/2024 | $1.01 | $0.91 (-9.6%) | $1.01 | $0.91 | 668,600 | $2.44 M |
| 12/17/2024 | $1.04 | $0.98 (-5.9%) | $1.05 | $0.95 | 1.09 M | $2.62 M |
| 12/16/2024 | $0.98 | $1.03 (5.1%) | $1.08 | $0.97 | 633,200 | $2.76 M |
| 12/13/2024 | $1.01 | $0.99 (-1.81%) | $1.02 | $0.97 | 203,600 | $2.65 M |
| 12/12/2024 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.99 | 338,427 | $2.70 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.
