5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-56.81%
3 MONTH PERFORMANCE
-61.18%
6 MONTH PERFORMANCE
-69.19%
YEAR-TO-DATE PERFORMANCE
-76.34%
1 YEAR PERFORMANCE
-77.23%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $3.29 | $3.31 (0.61%) | $3.44 | $3.26 | 781.72 K | $10.61 M |
| 09/17/2025 | $3.30 | $3.29 (-0.3%) | $3.36 | $3.15 | 536.80 K | $10.60 M |
| 09/16/2025 | $3.51 | $3.36 (-4.27%) | $3.52 | $3.27 | 488.50 K | $10.83 M |
| 09/15/2025 | $3.36 | $3.49 (3.87%) | $3.70 | $3.29 | 592.31 K | $11.25 M |
| 09/12/2025 | $3.57 | $3.34 (-6.44%) | $3.64 | $3.33 | 417.44 K | $10.76 M |
| 09/11/2025 | $3.37 | $3.55 (5.34%) | $3.72 | $3.37 | 457.74 K | $11.44 M |
| 09/10/2025 | $3.62 | $3.38 (-6.63%) | $3.65 | $3.35 | 317.90 K | $10.89 M |
| 09/09/2025 | $3.70 | $3.62 (-2.16%) | $3.72 | $3.41 | 455.10 K | $11.67 M |
| 09/08/2025 | $4.18 | $3.76 (-10.05%) | $4.19 | $3.75 | 639.10 K | $12.12 M |
| 09/05/2025 | $4.79 | $4.39 (-8.35%) | $4.91 | $4.26 | 480.25 K | $14.15 M |
| 09/04/2025 | $4.71 | $4.79 (1.7%) | $5.00 | $4.41 | 410.77 K | $15.44 M |
| 09/03/2025 | $5.94 | $4.72 (-20.54%) | $6.03 | $4.72 | 606.25 K | $15.21 M |
| 09/02/2025 | $6.62 | $5.85 (-11.63%) | $6.93 | $5.85 | 1.09 M | $18.85 M |
| 08/29/2025 | $8.45 | $8.14 (-3.67%) | $8.82 | $7.92 | 255.34 K | $26.23 M |
| 08/28/2025 | $8.87 | $8.30 (-6.43%) | $9.27 | $8.01 | 400.94 K | $26.75 M |
| 08/27/2025 | $8.58 | $8.76 (2.1%) | $10.35 | $8.28 | 1.25 M | $28.23 M |
| 08/26/2025 | $8.08 | $8.60 (6.44%) | $8.73 | $7.56 | 477.22 K | $27.72 M |
| 08/25/2025 | $7.38 | $7.88 (6.78%) | $8.19 | $7.35 | 226.88 K | $25.39 M |
| 08/22/2025 | $7.20 | $7.35 (2.08%) | $7.52 | $7.11 | 124.76 K | $23.69 M |
| 08/21/2025 | $6.93 | $7.11 (2.6%) | $7.13 | $6.85 | 52.30 K | $22.91 M |
| 08/20/2025 | $7.25 | $6.98 (-3.72%) | $7.25 | $6.84 | 116.84 K | $22.49 M |
| 08/19/2025 | $7.65 | $7.12 (-6.93%) | $7.74 | $7.07 | 187.05 K | $22.95 M |
| 08/18/2025 | $7.73 | $7.64 (-1.16%) | $7.95 | $7.58 | 102.90 K | $24.62 M |
| 08/15/2025 | $7.90 | $7.75 (-1.9%) | $8.01 | $7.65 | 91.98 K | $24.98 M |
| 08/14/2025 | $7.92 | $7.95 (0.38%) | $8.07 | $7.74 | 83.50 K | $25.62 M |
| 08/13/2025 | $7.70 | $7.78 (1.04%) | $8.07 | $7.70 | 147.97 K | $25.07 M |
| 08/12/2025 | $8.35 | $7.77 (-6.95%) | $8.37 | $7.61 | 425.46 K | $25.04 M |
| 08/11/2025 | $8.15 | $8.43 (3.44%) | $9.00 | $8.11 | 204.02 K | $27.17 M |
| 08/08/2025 | $8.14 | $8.34 (2.46%) | $8.46 | $8.11 | 122.29 K | $26.88 M |
| 08/07/2025 | $8.28 | $8.10 (-2.17%) | $8.50 | $8.04 | 145.57 K | $26.10 M |
| 08/06/2025 | $8.56 | $8.26 (-3.5%) | $8.60 | $8.19 | 100.07 K | $26.62 M |
| 08/05/2025 | $8.69 | $8.61 (-0.92%) | $8.96 | $8.49 | 84.18 K | $27.75 M |
| 08/04/2025 | $8.42 | $8.70 (3.33%) | $8.91 | $8.37 | 88.42 K | $28.04 M |
| 08/01/2025 | $8.24 | $8.28 (0.49%) | $8.37 | $8.10 | 112.20 K | $26.68 M |
| 07/31/2025 | $8.38 | $8.44 (0.72%) | $8.58 | $8.33 | 87.10 K | $27.20 M |
| 07/30/2025 | $8.41 | $8.44 (0.36%) | $8.61 | $8.34 | 97.44 K | $27.20 M |
| 07/29/2025 | $8.91 | $8.32 (-6.62%) | $8.96 | $8.20 | 284.42 K | $26.81 M |
| 07/28/2025 | $9.09 | $8.87 (-2.42%) | $9.36 | $8.82 | 123.89 K | $28.59 M |
| 07/25/2025 | $9.18 | $9.09 (-0.98%) | $9.18 | $8.82 | 154.02 K | $29.29 M |
| 07/24/2025 | $9.63 | $9.09 (-5.61%) | $9.81 | $8.97 | 386.63 K | $29.29 M |
| 07/23/2025 | $9.18 | $9.81 (6.86%) | $10.35 | $9.00 | 272.26 K | $31.61 M |
| 07/22/2025 | $9.36 | $9.00 (-3.85%) | $9.54 | $9.00 | 234.71 K | $29.00 M |
| 07/21/2025 | $10.53 | $9.36 (-11.11%) | $10.53 | $9.36 | 279.61 K | $30.16 M |
| 07/18/2025 | $9.99 | $10.35 (3.6%) | $10.35 | $9.54 | 248.10 K | $33.35 M |
| 07/17/2025 | $10.26 | $9.81 (-4.39%) | $10.89 | $8.91 | 501.41 K | $31.61 M |
| 07/16/2025 | $8.91 | $10.26 (15.15%) | $10.35 | $8.90 | 546.74 K | $33.06 M |
| 07/15/2025 | $9.00 | $8.91 (-1%) | $9.18 | $8.73 | 111.38 K | $28.71 M |
| 07/14/2025 | $8.71 | $8.82 (1.26%) | $9.09 | $8.55 | 110.18 K | $28.42 M |
| 07/11/2025 | $9.27 | $8.82 (-4.85%) | $9.36 | $8.73 | 118.29 K | $28.42 M |
| 07/10/2025 | $9.27 | $9.27 (0%) | $9.36 | $9.00 | 88.57 K | $29.87 M |
| 07/09/2025 | $9.45 | $9.18 (-2.86%) | $9.45 | $8.73 | 172.80 K | $29.58 M |
| 07/08/2025 | $9.54 | $9.27 (-2.83%) | $9.54 | $9.00 | 196.72 K | $29.87 M |
| 07/07/2025 | $8.19 | $9.63 (17.58%) | $9.81 | $7.97 | 451.22 K | $31.03 M |
| 07/03/2025 | $8.37 | $8.15 (-2.63%) | $8.37 | $8.01 | 52.10 K | $26.26 M |
| 07/02/2025 | $8.06 | $8.27 (2.61%) | $8.46 | $8.01 | 64.64 K | $26.65 M |
| 07/01/2025 | $8.10 | $8.11 (0.12%) | $8.21 | $7.92 | 82.45 K | $26.14 M |
| 06/30/2025 | $8.37 | $8.14 (-2.75%) | $8.37 | $8.10 | 76.97 K | $26.23 M |
| 06/27/2025 | $8.36 | $8.36 (0%) | $8.46 | $7.97 | 109.36 K | $26.94 M |
| 06/26/2025 | $8.55 | $8.35 (-2.34%) | $8.59 | $8.28 | 112.59 K | $26.91 M |
| 06/25/2025 | $8.55 | $8.52 (-0.35%) | $8.73 | $8.24 | 89.17 K | $27.46 M |
| 06/24/2025 | $8.28 | $8.39 (1.33%) | $8.61 | $8.24 | 87.24 K | $27.04 M |
| 06/23/2025 | $8.40 | $8.26 (-1.67%) | $8.46 | $7.93 | 123.65 K | $26.62 M |
| 06/20/2025 | $8.64 | $8.50 (-1.62%) | $8.87 | $8.37 | 173.94 K | $27.39 M |
| 06/18/2025 | $8.55 | $8.50 (-0.58%) | $8.91 | $8.46 | 74.66 K | $27.39 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.
