5 DAY PERFORMANCE
+180.15%
1 MONTH PERFORMANCE
+150.82%
3 MONTH PERFORMANCE
+1,616.42%
6 MONTH PERFORMANCE
+1,454.05%
YEAR-TO-DATE PERFORMANCE
+506.86%
1 YEAR PERFORMANCE
+707.02%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.08 | $0.09 (3.9%) | $0.10 | $0.08 | 28,975 | $2.86 M |
| 03/11/2025 | $0.08 | $0.08 (7.09%) | $0.08 | $0.07 | 61,402 | $2.76 M |
| 03/10/2025 | $0.07 | $0.08 (21%) | $0.08 | $0.07 | 93,639 | $2.94 M |
| 03/07/2025 | $0.08 | $0.08 (2.63%) | $0.09 | $0.06 | 138,595 | $2.84 M |
| 03/06/2025 | $0.09 | $0.09 (0%) | $0.10 | $0.07 | 201,661 | $2.81 M |
| 03/05/2025 | $0.08 | $0.06 (-19.09%) | $0.08 | $0.05 | 122,230 | $2.59 M |
| 03/04/2025 | $0.06 | $0.06 (4.35%) | $0.06 | $0.05 | 36,465 | $2.44 M |
| 03/03/2025 | $0.05 | $0.05 (-9.77%) | $0.06 | $0.05 | 109,661 | $2.52 M |
| 02/28/2025 | $0.06 | $0.06 (-4%) | $0.06 | $0.05 | 114,079 | $2.58 M |
| 02/27/2025 | $0.07 | $0.06 (-11.14%) | $0.08 | $0.06 | 85,997 | $2.76 M |
| 02/26/2025 | $0.07 | $0.06 (-13.48%) | $0.07 | $0.06 | 24,685 | $2.94 M |
| 02/25/2025 | $0.06 | $0.07 (7.58%) | $0.07 | $0.06 | 72,211 | $3.02 M |
| 02/24/2025 | $0.07 | $0.06 (-4.89%) | $0.07 | $0.06 | 27,781 | $2.97 M |
| 02/21/2025 | $0.07 | $0.06 (-13.2%) | $0.09 | $0.06 | 152,522 | $3.45 M |
| 02/20/2025 | $0.07 | $0.07 (4.25%) | $0.08 | $0.06 | 70,784 | $3.26 M |
| 02/19/2025 | $0.07 | $0.07 (-5.85%) | $0.08 | $0.06 | 134,489 | $3.64 M |
| 02/18/2025 | $0.09 | $0.08 (-11.11%) | $0.09 | $0.07 | 132,545 | $3.88 M |
| 02/14/2025 | $0.10 | $0.08 (-17%) | $0.10 | $0.07 | 187,014 | $4.20 M |
| 02/13/2025 | $0.09 | $0.09 (0.94%) | $0.10 | $0.08 | 98,458 | $4.50 M |
| 02/12/2025 | $0.09 | $0.09 (1.89%) | $0.10 | $0.09 | 41,720 | $4.42 M |
| 02/11/2025 | $0.09 | $0.09 (-2.91%) | $0.10 | $0.09 | 159,288 | $4.31 M |
| 02/10/2025 | $0.09 | $0.09 (4.16%) | $0.09 | $0.08 | 130,850 | $4.66 M |
| 02/07/2025 | $0.08 | $0.08 (0.5%) | $0.09 | $0.08 | 172,583 | $4.36 M |
| 02/06/2025 | $0.07 | $0.08 (12.87%) | $0.09 | $0.07 | 96,618 | $4.36 M |
| 02/05/2025 | $0.08 | $0.07 (-11.25%) | $0.09 | $0.07 | 176,847 | $4.15 M |
| 02/04/2025 | $0.09 | $0.08 (-9.6%) | $0.09 | $0.08 | 45,063 | $4.31 M |
| 02/03/2025 | $0.08 | $0.07 (-6.67%) | $0.08 | $0.07 | 144,347 | $4.28 M |
| 01/31/2025 | $0.09 | $0.08 (-14.61%) | $0.09 | $0.07 | 516,793 | $4.71 M |
| 01/30/2025 | $0.08 | $0.06 (-26.16%) | $0.08 | $0.05 | 386,458 | $4.17 M |
| 01/29/2025 | $0.08 | $0.07 (-12.5%) | $0.08 | $0.06 | 75,916 | $4.68 M |
| 01/28/2025 | $0.09 | $0.08 (-10.17%) | $0.09 | $0.07 | 186,883 | $4.71 M |
| 01/27/2025 | $0.10 | $0.08 (-14.75%) | $0.11 | $0.08 | 163,838 | $4.82 M |
| 01/24/2025 | $0.11 | $0.08 (-28.57%) | $0.11 | $0.08 | 541,944 | $5.30 M |
| 01/23/2025 | $0.11 | $0.11 (-0.09%) | $0.12 | $0.10 | 54,756 | $5.35 M |
| 01/22/2025 | $0.11 | $0.11 (2.36%) | $0.13 | $0.10 | 478,047 | $5.78 M |
| 01/21/2025 | $0.13 | $0.12 (-14.1%) | $0.14 | $0.11 | 348,987 | $5.70 M |
| 01/17/2025 | $0.15 | $0.13 (-15.33%) | $0.15 | $0.13 | 119,724 | $6.05 M |
| 01/16/2025 | $0.14 | $0.15 (5.71%) | $0.15 | $0.12 | 192,735 | $5.94 M |
| 01/15/2025 | $0.15 | $0.16 (12.49%) | $0.22 | $0.13 | 979,177 | $8.30 M |
| 01/14/2025 | $0.12 | $0.12 (-3.78%) | $0.16 | $0.12 | 391,502 | $5.30 M |
| 01/13/2025 | $0.14 | $0.11 (-20.3%) | $0.14 | $0.11 | 300,465 | $5.54 M |
| 01/10/2025 | $0.14 | $0.17 (20.71%) | $0.18 | $0.14 | 334,154 | $8.24 M |
| 01/08/2025 | $0.16 | $0.13 (-16.75%) | $0.16 | $0.10 | 724,167 | $7.81 M |
| 01/07/2025 | $0.15 | $0.17 (13.27%) | $0.26 | $0.15 | 1.10 M | $11.19 M |
| 01/06/2025 | $0.24 | $0.23 (-5.35%) | $0.27 | $0.16 | 4.19 M | $13.01 M |
| 01/03/2025 | $0.03 | $0.09 (186.63%) | $0.10 | $0.03 | 4.13 M | $10.17 M |
| 01/02/2025 | $0.05 | $0.03 (-37.6%) | $0.05 | $0.03 | 435,644 | $4.25 M |
| 12/31/2024 | $0.05 | $0.04 (-24.2%) | $0.06 | $0.02 | 883,983 | $4.15 M |
| 12/30/2024 | $0.05 | $0.05 (-8.26%) | $0.07 | $0.05 | 1.17 M | $5.65 M |
| 12/27/2024 | $0.08 | $0.05 (-37.62%) | $0.10 | $0.05 | 2.58 M | $5.78 M |
| 12/26/2024 | $0.02 | $0.05 (172.73%) | $0.06 | $0.02 | 2.42 M | $4.76 M |
| 12/24/2024 | $0.02 | $0.02 (15.88%) | $0.02 | $0.02 | 162,698 | $3.05 M |
| 12/23/2024 | $0.02 | $0.02 (4.71%) | $0.02 | $0.01 | 155,925 | $2.73 M |
| 12/20/2024 | $0.01 | $0.01 (7.69%) | $0.02 | $0.01 | 126,035 | $2.44 M |
| 12/19/2024 | $0.02 | $0.01 (-12.95%) | $0.02 | $0.01 | 330,435 | $2.30 M |
| 12/18/2024 | $0.02 | $0.02 (8.23%) | $0.02 | $0.02 | 67,058 | $2.44 M |
| 12/17/2024 | $0.01 | $0.02 (22.22%) | $0.02 | $0.01 | 542,480 | $2.62 M |
| 12/16/2024 | $0.01 | $0.01 (3.85%) | $0.01 | $0.01 | 94,164 | $2.76 M |
| 12/13/2024 | $0.01 | $0.01 (3.99%) | $0.01 | $0.01 | 76,323 | $2.65 M |
| 12/12/2024 | $0.02 | $0.01 (-15.72%) | $0.02 | $0.01 | 36,016 | $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.
