5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-9.43%
6 MONTH PERFORMANCE
-6.80%
YEAR-TO-DATE PERFORMANCE
-38.06%
1 YEAR PERFORMANCE
-86.11%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $0.95 | $0.96 (1.35%) | $0.99 | $0.94 | 588.02 K | $26.42 M |
| 06/13/2025 | $1.02 | $0.95 (-7.25%) | $1.05 | $0.94 | 1.24 M | $25.97 M |
| 06/12/2025 | $0.99 | $1.07 (8.11%) | $1.10 | $0.98 | 2.22 M | $29.37 M |
| 06/11/2025 | $0.99 | $1.01 (1.6%) | $1.03 | $0.98 | 837.70 K | $27.72 M |
| 06/10/2025 | $1.00 | $1.00 (0%) | $1.03 | $0.96 | 938.31 K | $27.45 M |
| 06/09/2025 | $0.96 | $1.00 (3.96%) | $1.00 | $0.93 | 1.22 M | $27.39 M |
| 06/06/2025 | $0.93 | $0.96 (3.24%) | $0.99 | $0.93 | 1.35 M | $26.35 M |
| 06/05/2025 | $1.04 | $0.91 (-12.79%) | $1.08 | $0.90 | 3.40 M | $24.89 M |
| 06/04/2025 | $0.94 | $1.04 (10.22%) | $1.04 | $0.94 | 2.25 M | $28.55 M |
| 06/03/2025 | $0.95 | $0.96 (1.12%) | $0.99 | $0.93 | 858.64 K | $26.23 M |
| 06/02/2025 | $0.91 | $0.94 (3.3%) | $0.96 | $0.88 | 1.17 M | $25.80 M |
| 05/30/2025 | $0.93 | $0.92 (-1.14%) | $0.94 | $0.91 | 714.70 K | $25.15 M |
| 05/29/2025 | $0.95 | $0.94 (-0.67%) | $0.96 | $0.93 | 861.60 K | $25.81 M |
| 05/28/2025 | $0.99 | $0.92 (-6.82%) | $1.02 | $0.92 | 1.52 M | $25.32 M |
| 05/27/2025 | $0.95 | $0.97 (1.79%) | $0.98 | $0.92 | 1.86 M | $26.54 M |
| 05/23/2025 | $0.94 | $0.93 (-0.61%) | $0.94 | $0.91 | 855.40 K | $25.51 M |
| 05/22/2025 | $0.98 | $0.96 (-2.54%) | $0.99 | $0.94 | 1.09 M | $26.21 M |
| 05/21/2025 | $1.00 | $0.97 (-3.09%) | $1.02 | $0.96 | 808.40 K | $26.60 M |
| 05/20/2025 | $0.98 | $1.02 (4.08%) | $1.03 | $0.96 | 881.75 K | $28.00 M |
| 05/19/2025 | $0.97 | $0.98 (0.82%) | $1.01 | $0.95 | 957.74 K | $26.90 M |
| 05/16/2025 | $1.02 | $0.99 (-3.06%) | $1.03 | $0.98 | 1.32 M | $27.14 M |
| 05/15/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 1.79 M | $27.72 M |
| 05/14/2025 | $1.08 | $1.09 (0.93%) | $1.14 | $1.03 | 2.77 M | $29.92 M |
| 05/13/2025 | $1.02 | $1.05 (2.94%) | $1.12 | $1.01 | 2.56 M | $28.82 M |
| 05/12/2025 | $1.00 | $1.03 (3%) | $1.03 | $0.97 | 1.41 M | $28.27 M |
| 05/09/2025 | $0.99 | $0.94 (-4.77%) | $1.02 | $0.94 | 1.01 M | $3.46 M |
| 05/08/2025 | $0.95 | $1.00 (4.94%) | $1.03 | $0.93 | 1.39 M | $3.67 M |
| 05/07/2025 | $0.93 | $0.94 (1.27%) | $0.96 | $0.89 | 926.45 K | $3.46 M |
| 05/06/2025 | $0.98 | $0.92 (-6.53%) | $1.00 | $0.90 | 1.38 M | $3.36 M |
| 05/05/2025 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.98 | 1.00 M | $3.67 M |
| 05/02/2025 | $1.03 | $1.05 (1.94%) | $1.09 | $1.02 | 1.28 M | $3.86 M |
| 05/01/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.00 | 1.03 M | $3.82 M |
| 04/30/2025 | $1.05 | $1.01 (-3.81%) | $1.07 | $0.97 | 1.59 M | $3.71 M |
| 04/29/2025 | $1.05 | $1.07 (1.9%) | $1.15 | $1.05 | 1.99 M | $3.93 M |
| 04/28/2025 | $1.10 | $1.07 (-2.73%) | $1.12 | $1.00 | 3.51 M | $3.93 M |
| 04/25/2025 | $1.32 | $1.09 (-17.42%) | $1.39 | $1.08 | 29.32 M | $4.00 M |
| 04/24/2025 | $0.98 | $1.12 (14.55%) | $1.18 | $0.96 | 5.19 M | $4.11 M |
| 04/23/2025 | $0.97 | $0.97 (-0.1%) | $1.01 | $0.94 | 702.00 K | $3.56 M |
| 04/22/2025 | $0.88 | $0.95 (7.63%) | $0.97 | $0.88 | 923.90 K | $3.48 M |
| 04/21/2025 | $0.90 | $0.87 (-3.73%) | $0.93 | $0.84 | 1.00 M | $3.18 M |
| 04/17/2025 | $0.91 | $0.94 (3.3%) | $0.98 | $0.91 | 277.12 K | $3.45 M |
| 04/16/2025 | $0.94 | $0.94 (0%) | $0.99 | $0.91 | 1.18 M | $3.45 M |
| 04/15/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.99 | 777.70 K | $3.75 M |
| 04/14/2025 | $1.07 | $1.05 (-1.87%) | $1.09 | $1.01 | 964.15 K | $3.86 M |
| 04/11/2025 | $0.94 | $1.06 (13.24%) | $1.06 | $0.94 | 818.02 K | $3.89 M |
| 04/10/2025 | $0.98 | $0.94 (-4.09%) | $0.98 | $0.90 | 453.93 K | $3.45 M |
| 04/09/2025 | $0.84 | $0.98 (16.67%) | $0.99 | $0.83 | 1.05 M | $3.60 M |
| 04/08/2025 | $0.94 | $0.85 (-9.89%) | $0.94 | $0.82 | 1.23 M | $3.11 M |
| 04/07/2025 | $0.89 | $0.90 (1.38%) | $0.97 | $0.87 | 1.04 M | $3.31 M |
| 04/04/2025 | $1.04 | $0.97 (-7.21%) | $1.04 | $0.92 | 854.03 K | $3.54 M |
| 04/03/2025 | $0.98 | $1.06 (8.28%) | $1.09 | $0.98 | 757.94 K | $3.89 M |
| 04/02/2025 | $1.02 | $1.09 (6.86%) | $1.12 | $1.01 | 1.09 M | $4.00 M |
| 04/01/2025 | $0.91 | $1.04 (14.29%) | $1.06 | $0.91 | 1.01 M | $3.82 M |
| 03/31/2025 | $0.95 | $0.92 (-3.27%) | $0.96 | $0.90 | 1.11 M | $3.38 M |
| 03/28/2025 | $0.99 | $1.00 (1.01%) | $1.04 | $0.98 | 763.22 K | $3.67 M |
| 03/27/2025 | $1.09 | $0.99 (-9.17%) | $1.09 | $0.99 | 1.63 M | $3.64 M |
| 03/26/2025 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.03 | 1.52 M | $3.89 M |
| 03/25/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.10 | 1.35 M | $4.15 M |
| 03/24/2025 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.14 | 1.70 M | $4.30 M |
| 03/21/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.14 | 1.52 M | $4.37 M |
| 03/20/2025 | $1.12 | $1.14 (1.79%) | $1.20 | $1.07 | 2.53 M | $4.19 M |
| 03/19/2025 | $1.20 | $1.11 (-7.5%) | $1.25 | $1.11 | 1.96 M | $4.08 M |
| 03/18/2025 | $1.17 | $1.19 (1.71%) | $1.21 | $1.08 | 2.14 M | $4.37 M |
| 03/17/2025 | $1.06 | $1.16 (9.43%) | $1.19 | $1.06 | 3.31 M | $4.26 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.
