5 DAY PERFORMANCE
+30.16%
1 MONTH PERFORMANCE
+31.11%
3 MONTH PERFORMANCE
-35.87%
6 MONTH PERFORMANCE
-86.70%
YEAR-TO-DATE PERFORMANCE
+53.75%
1 YEAR PERFORMANCE
-92.55%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.35 | $1.18 (-12.59%) | $1.42 | $1.16 | 5.49 M | $4.84 M |
| 01/27/2026 | $1.16 | $1.36 (17.24%) | $1.36 | $1.05 | 10.49 M | $5.27 M |
| 01/26/2026 | $0.96 | $1.27 (32.96%) | $1.35 | $0.95 | 33.28 M | $4.93 M |
| 01/23/2026 | $0.95 | $0.91 (-4.57%) | $0.96 | $0.90 | 2.29 M | $3.52 M |
| 01/22/2026 | $0.94 | $0.97 (3.44%) | $1.03 | $0.92 | 4.57 M | $3.76 M |
| 01/21/2026 | $0.91 | $0.91 (0.05%) | $0.95 | $0.89 | 3.19 M | $3.53 M |
| 01/20/2026 | $0.96 | $0.90 (-5.75%) | $0.99 | $0.90 | 3.65 M | $3.49 M |
| 01/16/2026 | $0.97 | $1.05 (8.12%) | $1.12 | $0.97 | 4.91 M | $4.07 M |
| 01/15/2026 | $1.02 | $0.97 (-4.8%) | $1.06 | $0.95 | 4.13 M | $3.77 M |
| 01/14/2026 | $0.91 | $1.01 (10.39%) | $1.06 | $0.91 | 6.43 M | $3.92 M |
| 01/13/2026 | $0.90 | $0.89 (-0.74%) | $0.91 | $0.83 | 4.06 M | $3.45 M |
| 01/12/2026 | $0.89 | $0.90 (0.53%) | $0.93 | $0.86 | 1.84 M | $3.48 M |
| 01/09/2026 | $0.97 | $0.89 (-7.56%) | $0.97 | $0.89 | 2.76 M | $3.46 M |
| 01/08/2026 | $0.90 | $0.97 (7.8%) | $1.00 | $0.89 | 5.78 M | $3.76 M |
| 01/07/2026 | $1.02 | $0.89 (-13.23%) | $1.03 | $0.88 | 4.00 M | $3.43 M |
| 01/06/2026 | $1.04 | $1.06 (1.92%) | $1.10 | $0.95 | 4.72 M | $4.11 M |
| 01/05/2026 | $0.91 | $1.00 (9.89%) | $1.01 | $0.87 | 4.01 M | $3.88 M |
| 01/02/2026 | $0.78 | $0.89 (14.6%) | $0.93 | $0.78 | 2.91 M | $3.46 M |
| 12/31/2025 | $0.76 | $0.77 (0.99%) | $0.77 | $0.69 | 3.02 M | $2.98 M |
| 12/30/2025 | $0.80 | $0.76 (-4.5%) | $0.81 | $0.75 | 1.72 M | $2.96 M |
| 12/29/2025 | $0.90 | $0.78 (-12.65%) | $0.92 | $0.78 | 3.15 M | $3.04 M |
| 12/26/2025 | $0.91 | $0.90 (-0.85%) | $0.92 | $0.86 | 1.98 M | $3.49 M |
| 12/24/2025 | $0.91 | $0.90 (-0.14%) | $0.92 | $0.85 | 1.87 M | $3.51 M |
| 12/23/2025 | $0.93 | $0.92 (-1.3%) | $0.94 | $0.90 | 3.34 M | $3.56 M |
| 12/22/2025 | $0.97 | $0.89 (-8.14%) | $1.02 | $0.89 | 9.52 M | $3.47 M |
| 12/19/2025 | $0.91 | $0.87 (-4.53%) | $0.93 | $0.86 | 2.54 M | $3.37 M |
| 12/18/2025 | $0.88 | $0.90 (2.53%) | $0.97 | $0.87 | 4.13 M | $3.50 M |
| 12/17/2025 | $0.93 | $0.86 (-6.92%) | $0.93 | $0.85 | 2.62 M | $3.34 M |
| 12/16/2025 | $0.82 | $0.92 (12.08%) | $0.95 | $0.82 | 4.70 M | $3.58 M |
| 12/15/2025 | $0.90 | $0.82 (-8.51%) | $0.93 | $0.79 | 5.56 M | $3.19 M |
| 12/12/2025 | $1.02 | $0.91 (-10.9%) | $1.07 | $0.89 | 6.41 M | $3.52 M |
| 12/11/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $0.90 | 8.79 M | $4.15 M |
| 12/10/2025 | $1.07 | $1.14 (6.54%) | $1.28 | $1.03 | 27.35 M | $4.42 M |
| 12/09/2025 | $0.84 | $1.06 (25.52%) | $1.18 | $0.84 | 34.45 M | $4.11 M |
| 12/08/2025 | $1.04 | $0.87 (-16.06%) | $1.05 | $0.85 | 11.10 M | $3.39 M |
| 12/05/2025 | $1.22 | $1.12 (-8.2%) | $1.44 | $1.10 | 33.73 M | $4.34 M |
| 12/04/2025 | $1.38 | $1.17 (-15.22%) | $1.46 | $1.12 | 84.16 M | $4.54 M |
| 12/03/2025 | $0.76 | $1.56 (105.26%) | $1.70 | $0.71 | 165.11 M | $6.05 M |
| 12/02/2025 | $0.75 | $0.72 (-4.16%) | $0.77 | $0.71 | 497.04 K | $2.80 M |
| 12/01/2025 | $0.84 | $0.75 (-10.17%) | $0.85 | $0.75 | 717.43 K | $2.92 M |
| 11/28/2025 | $0.92 | $0.84 (-8.26%) | $0.95 | $0.83 | 524.70 K | $3.27 M |
| 11/26/2025 | $0.88 | $0.88 (0.33%) | $0.95 | $0.85 | 399.40 K | $3.42 M |
| 11/25/2025 | $0.90 | $0.88 (-1.99%) | $0.90 | $0.86 | 165.50 K | $3.42 M |
| 11/24/2025 | $0.88 | $0.91 (2.89%) | $0.93 | $0.88 | 269.10 K | $3.51 M |
| 11/21/2025 | $0.90 | $0.88 (-2.78%) | $0.94 | $0.82 | 494.33 K | $3.39 M |
| 11/20/2025 | $1.07 | $0.90 (-15.88%) | $1.07 | $0.90 | 686.90 K | $3.49 M |
| 11/19/2025 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.00 | 424.84 K | $4.03 M |
| 11/18/2025 | $1.09 | $1.12 (2.75%) | $1.13 | $1.05 | 356.70 K | $4.34 M |
| 11/17/2025 | $1.28 | $1.12 (-12.5%) | $1.31 | $1.09 | 779.20 K | $4.34 M |
| 11/14/2025 | $1.35 | $1.31 (-2.96%) | $1.39 | $1.21 | 672.40 K | $5.08 M |
| 11/13/2025 | $1.47 | $1.43 (-2.72%) | $1.56 | $1.43 | 601.70 K | $5.55 M |
| 11/12/2025 | $1.39 | $1.51 (8.63%) | $1.57 | $1.39 | 1.27 M | $5.86 M |
| 11/11/2025 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.37 | 145.81 K | $5.39 M |
| 11/10/2025 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.37 | 265.31 K | $4.58 M |
| 11/07/2025 | $1.36 | $1.42 (4.41%) | $1.44 | $1.24 | 683.24 K | $4.58 M |
| 11/06/2025 | $1.53 | $1.40 (-8.5%) | $1.54 | $1.33 | 620.40 K | $4.51 M |
| 11/05/2025 | $1.46 | $1.52 (4.11%) | $1.54 | $1.44 | 502.74 K | $4.90 M |
| 11/04/2025 | $1.48 | $1.46 (-1.35%) | $1.63 | $1.42 | 876.80 K | $4.71 M |
| 11/03/2025 | $1.62 | $1.48 (-8.64%) | $1.63 | $1.47 | 1.19 M | $4.77 M |
| 10/31/2025 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.57 | 701.70 K | $5.32 M |
| 10/30/2025 | $1.63 | $1.67 (2.45%) | $1.72 | $1.56 | 1.01 M | $5.38 M |
| 10/29/2025 | $1.80 | $1.74 (-3.33%) | $1.90 | $1.65 | 1.97 M | $5.61 M |
| 10/28/2025 | $1.93 | $1.84 (-4.66%) | $1.98 | $1.80 | 3.41 M | $5.93 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.
