5 DAY PERFORMANCE
-54.66%
1 MONTH PERFORMANCE
-6.70%
3 MONTH PERFORMANCE
-4.04%
6 MONTH PERFORMANCE
-41.79%
YEAR-TO-DATE PERFORMANCE
+6.60%
1 YEAR PERFORMANCE
+190.65%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.05 | $0.11 (128.14%) | $0.12 | $0.05 | 213.77 K | |
| 12/09/2025 | $0.08 | $0.10 (24.55%) | $0.10 | $0.07 | 153.92 K | $4.11 M |
| 12/08/2025 | $0.09 | $0.07 (-26.14%) | $0.09 | $0.06 | 300.14 K | $3.39 M |
| 12/05/2025 | $0.07 | $0.09 (23.75%) | $0.14 | $0.06 | 832.06 K | $4.34 M |
| 12/04/2025 | $0.10 | $0.08 (-17.42%) | $0.10 | $0.07 | 419.98 K | $4.54 M |
| 12/03/2025 | $0.03 | $0.10 (233.33%) | $0.11 | $0.03 | 1.90 M | $6.05 M |
| 12/02/2025 | $0.03 | $0.03 (-4.58%) | $0.03 | $0.03 | 9.72 K | $2.80 M |
| 12/01/2025 | $0.03 | $0.03 (-4.91%) | $0.03 | $0.03 | 99.19 K | $2.92 M |
| 11/28/2025 | $0.03 | $0.03 (-7.77%) | $0.03 | $0.03 | 13.50 K | $3.27 M |
| 11/26/2025 | $0.03 | $0.03 (-17.15%) | $0.03 | $0.03 | 34.77 K | $3.42 M |
| 11/25/2025 | $0.03 | $0.03 (12.57%) | $0.03 | $0.03 | 30.76 K | $3.42 M |
| 11/24/2025 | $0.04 | $0.03 (-15.16%) | $0.04 | $0.02 | 546.37 K | $3.51 M |
| 11/21/2025 | $0.04 | $0.04 (-0.27%) | $0.04 | $0.04 | 140.04 K | $3.39 M |
| 11/20/2025 | $0.04 | $0.04 (-5.78%) | $0.04 | $0.04 | 25.12 K | $3.49 M |
| 11/19/2025 | $0.04 | $0.04 (-0.27%) | $0.05 | $0.04 | 109.88 K | $4.03 M |
| 11/18/2025 | $0.04 | $0.04 (-0.52%) | $0.04 | $0.04 | 15.41 K | $4.34 M |
| 11/17/2025 | $0.04 | $0.04 (-11.03%) | $0.05 | $0.04 | 49.88 K | $4.34 M |
| 11/14/2025 | $0.05 | $0.05 (-4.5%) | $0.05 | $0.04 | 37.66 K | $5.08 M |
| 11/13/2025 | $0.04 | $0.05 (7.62%) | $0.05 | $0.04 | 50.75 K | $5.55 M |
| 11/12/2025 | $0.04 | $0.04 (1.69%) | $0.05 | $0.04 | 223.93 K | $5.86 M |
| 11/11/2025 | $0.04 | $0.04 (-5.07%) | $0.05 | $0.04 | 48.70 K | $5.39 M |
| 11/10/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 41.44 K | $4.58 M |
| 11/07/2025 | $0.05 | $0.05 (-0.65%) | $0.05 | $0.04 | 128.72 K | $4.58 M |
| 11/06/2025 | $0.05 | $0.05 (-4.98%) | $0.05 | $0.05 | 4.61 K | $4.51 M |
| 11/05/2025 | $0.05 | $0.05 (-5.98%) | $0.05 | $0.04 | 104.43 K | $4.90 M |
| 11/04/2025 | $0.05 | $0.05 (8.15%) | $0.05 | $0.04 | 124.26 K | $4.71 M |
| 11/03/2025 | $0.06 | $0.04 (-27.05%) | $0.06 | $0.04 | 179.57 K | $4.77 M |
| 10/31/2025 | $0.05 | $0.05 (5.23%) | $0.06 | $0.05 | 173.49 K | $5.32 M |
| 10/30/2025 | $0.06 | $0.05 (-7.19%) | $0.06 | $0.05 | 85.01 K | $5.38 M |
| 10/29/2025 | $0.05 | $0.06 (10.98%) | $0.06 | $0.05 | 190.71 K | $5.61 M |
| 10/28/2025 | $0.06 | $0.06 (-15.25%) | $0.06 | $0.05 | 709.17 K | $5.93 M |
| 10/27/2025 | $0.05 | $0.05 (-2.29%) | $0.07 | $0.05 | 1.05 M | $6.48 M |
| 10/24/2025 | $0.05 | $0.04 (-7.47%) | $0.05 | $0.04 | 450.75 K | $5.67 M |
| 10/23/2025 | $0.05 | $0.05 (1.27%) | $0.05 | $0.05 | 311.37 K | $6.51 M |
| 10/22/2025 | $0.05 | $0.05 (-4.83%) | $0.05 | $0.05 | 7.97 K | $8.60 M |
| 10/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 14.35 K | $9.47 M |
| 10/20/2025 | $0.05 | $0.05 (3.93%) | $0.05 | $0.05 | 60.89 K | $9.76 M |
| 10/17/2025 | $0.05 | $0.05 (-1.87%) | $0.05 | $0.05 | 156.89 K | $9.25 M |
| 10/16/2025 | $0.05 | $0.05 (-0.42%) | $0.05 | $0.05 | 80.44 K | $9.51 M |
| 10/15/2025 | $0.05 | $0.05 (-4.63%) | $0.06 | $0.05 | 138.65 K | $10.25 M |
| 10/14/2025 | $0.05 | $0.05 (-7.55%) | $0.05 | $0.05 | 120.64 K | $10.28 M |
| 10/13/2025 | $0.05 | $0.05 (-5.98%) | $0.05 | $0.05 | 66.64 K | $9.83 M |
| 10/10/2025 | $0.04 | $0.04 (11.72%) | $0.05 | $0.04 | 126.54 K | $9.51 M |
| 10/09/2025 | $0.05 | $0.05 (2.25%) | $0.05 | $0.05 | 41.08 K | $10.57 M |
| 10/08/2025 | $0.05 | $0.05 (2.59%) | $0.05 | $0.04 | 71.34 K | $11.25 M |
| 10/07/2025 | $0.04 | $0.05 (2.9%) | $0.05 | $0.04 | 39.34 K | $10.54 M |
| 10/06/2025 | $0.04 | $0.05 (2.26%) | $0.05 | $0.04 | 128.44 K | $11.12 M |
| 10/03/2025 | $0.03 | $0.04 (24.63%) | $0.04 | $0.03 | 205.06 K | $9.86 M |
| 10/02/2025 | $0.05 | $0.04 (-15.33%) | $0.05 | $0.03 | 574.16 K | $10.38 M |
| 10/01/2025 | $0.05 | $0.05 (-11.95%) | $0.05 | $0.04 | 353.20 K | $9.80 M |
| 09/30/2025 | $0.05 | $0.04 (-12.2%) | $0.05 | $0.04 | 10.08 K | $9.28 M |
| 09/29/2025 | $0.05 | $0.05 (6.42%) | $0.05 | $0.04 | 112.59 K | $9.60 M |
| 09/26/2025 | $0.05 | $0.05 (-1.29%) | $0.06 | $0.05 | 115.67 K | $10.22 M |
| 09/25/2025 | $0.06 | $0.05 (-5.37%) | $0.06 | $0.05 | 52.81 K | $10.60 M |
| 09/24/2025 | $0.05 | $0.05 (2.23%) | $0.07 | $0.05 | 54.35 K | $10.92 M |
| 09/23/2025 | $0.07 | $0.06 (-11.59%) | $0.07 | $0.05 | 97.79 K | $10.99 M |
| 09/22/2025 | $0.06 | $0.06 (-3.2%) | $0.09 | $0.04 | 565.77 K | $12.02 M |
| 09/19/2025 | $0.06 | $0.06 (-1%) | $0.06 | $0.05 | 121.64 K | $10.76 M |
| 09/18/2025 | $0.05 | $0.05 (1.98%) | $0.06 | $0.05 | 238.91 K | $10.67 M |
| 09/17/2025 | $0.04 | $0.05 (25%) | $0.08 | $0.04 | 618.86 K | $10.60 M |
| 09/16/2025 | $0.04 | $0.04 (-7.47%) | $0.04 | $0.04 | 60.16 K | $10.83 M |
| 09/15/2025 | $0.04 | $0.05 (18%) | $0.05 | $0.04 | 32.00 K | $11.25 M |
| 09/12/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 56.38 K | $10.76 M |
| 09/11/2025 | $0.04 | $0.04 (-3.86%) | $0.05 | $0.04 | 182.02 K | $11.44 M |
| 09/10/2025 | $0.04 | $0.04 (-1.17%) | $0.04 | $0.04 | 84.25 K | $10.89 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.
