-
5 DAY PERFORMANCE
-4.76% -
1 MONTH PERFORMANCE
+2.19% -
3 MONTH PERFORMANCE
-70.02% -
6 MONTH PERFORMANCE
-85.48% -
YEAR-TO-DATE PERFORMANCE
-94.26% -
1 YEAR PERFORMANCE
-97.94%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.41 | $1.41 (0%) | $1.42 | $1.39 | 86,374 | $2.75 M |
| 10/03/2024 | $1.37 | $1.39 (1.46%) | $1.42 | $1.36 | 81,400 | $2.71 M |
| 10/02/2024 | $1.45 | $1.36 (-6.21%) | $1.46 | $1.34 | 140,930 | $2.65 M |
| 10/01/2024 | $1.43 | $1.47 (2.8%) | $1.50 | $1.39 | 143,708 | $2.87 M |
| 09/30/2024 | $1.42 | $1.41 (-0.7%) | $1.50 | $1.38 | 257,679 | $2.75 M |
| 09/27/2024 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.32 | 243,526 | $2.77 M |
| 09/26/2024 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.44 | 134,338 | $2.85 M |
| 09/25/2024 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.45 | 83,715 | $2.87 M |
| 09/24/2024 | $1.51 | $1.52 (0.66%) | $1.53 | $1.47 | 115,400 | $2.96 M |
| 09/23/2024 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.46 | 107,900 | $2.95 M |
| 09/20/2024 | $1.57 | $1.56 (-0.64%) | $1.65 | $1.50 | 301,253 | $3.04 M |
| 09/19/2024 | $1.66 | $1.69 (1.81%) | $1.69 | $1.58 | 442,932 | $3.30 M |
| 09/18/2024 | $1.52 | $1.61 (5.92%) | $1.67 | $1.43 | 243,116 | $3.14 M |
| 09/17/2024 | $1.71 | $1.55 (-9.36%) | $1.75 | $1.55 | 416,800 | $3.02 M |
| 09/16/2024 | $1.67 | $1.71 (2.4%) | $1.75 | $1.54 | 140,836 | $3.34 M |
| 09/13/2024 | $1.55 | $1.64 (5.81%) | $1.66 | $1.53 | 153,849 | $3.20 M |
| 09/12/2024 | $1.45 | $1.54 (6.21%) | $1.57 | $1.39 | 191,235 | $3.00 M |
| 09/11/2024 | $1.36 | $1.42 (4.41%) | $1.45 | $1.35 | 160,600 | $2.77 M |
| 09/10/2024 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.24 | 207,739 | $2.63 M |
| 09/09/2024 | $1.35 | $1.39 (2.96%) | $1.63 | $1.35 | 360,148 | $2.71 M |
| 09/06/2024 | $1.45 | $1.37 (-5.52%) | $1.46 | $1.35 | 116,242 | $2.67 M |
| 09/05/2024 | $1.46 | $1.42 (-2.74%) | $1.52 | $1.32 | 170,713 | $2.77 M |
| 09/04/2024 | $1.66 | $1.49 (-10.24%) | $1.66 | $1.47 | 202,900 | $2.91 M |
| 09/03/2024 | $1.83 | $1.66 (-9.29%) | $1.83 | $1.61 | 181,304 | $3.24 M |
| 08/30/2024 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.74 | 75,300 | $3.45 M |
| 08/29/2024 | $1.73 | $1.82 (5.2%) | $1.87 | $1.67 | 155,100 | $3.55 M |
| 08/28/2024 | $1.95 | $1.72 (-11.79%) | $1.95 | $1.71 | 247,835 | $3.35 M |
| 08/27/2024 | $2.05 | $1.90 (-7.32%) | $2.07 | $1.89 | 304,300 | $3.71 M |
| 08/26/2024 | $2.10 | $2.05 (-2.38%) | $2.14 | $1.95 | 308,430 | $4.00 M |
| 08/23/2024 | $1.98 | $2.10 (6.06%) | $2.14 | $1.96 | 350,304 | $4.10 M |
| 08/22/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.96 | 161,700 | $3.86 M |
| 08/21/2024 | $2.03 | $1.99 (-1.97%) | $2.14 | $1.96 | 287,300 | $3.88 M |
| 08/20/2024 | $2.11 | $2.19 (3.79%) | $2.21 | $2.02 | 295,618 | $4.27 M |
| 08/19/2024 | $2.18 | $2.21 (1.38%) | $2.23 | $2.01 | 357,425 | $4.31 M |
| 08/16/2024 | $1.96 | $2.11 (7.65%) | $2.16 | $1.91 | 273,222 | $4.12 M |
| 08/15/2024 | $2.01 | $1.96 (-2.49%) | $2.05 | $1.93 | 364,720 | $3.82 M |
| 08/14/2024 | $1.99 | $2.08 (4.52%) | $2.29 | $1.93 | 685,012 | $4.06 M |
| 08/13/2024 | $2.34 | $2.52 (7.69%) | $2.63 | $2.22 | 735,700 | $4.92 M |
| 08/12/2024 | $2.30 | $2.58 (12.17%) | $2.68 | $2.30 | 2.04 M | $5.03 M |
| 08/09/2024 | $2.61 | $2.29 (-12.26%) | $2.65 | $2.10 | 24.23 M | $102.22 M |
| 08/08/2024 | $1.89 | $1.92 (1.59%) | $2.07 | $1.87 | 230,744 | $85.70 M |
| 08/07/2024 | $2.28 | $1.81 (-20.61%) | $2.30 | $1.80 | 334,500 | $80.79 M |
| 08/06/2024 | $2.35 | $2.22 (-5.53%) | $2.35 | $2.12 | 372,500 | $99.09 M |
| 08/05/2024 | $2.35 | $2.21 (-5.96%) | $2.36 | $2.10 | 490,300 | $98.64 M |
| 08/02/2024 | $2.95 | $2.76 (-6.44%) | $2.95 | $2.68 | 212,110 | $123.19 M |
| 08/01/2024 | $3.20 | $3.04 (-5%) | $3.24 | $2.91 | 301,441 | $135.69 M |
| 07/31/2024 | $3.48 | $3.19 (-8.33%) | $3.48 | $3.16 | 363,701 | $142.39 M |
| 07/30/2024 | $3.83 | $3.48 (-9.14%) | $4.00 | $3.43 | 897,136 | $155.33 M |
| 07/29/2024 | $3.30 | $3.79 (14.85%) | $4.10 | $3.30 | 1.69 M | $169.17 M |
| 07/26/2024 | $3.49 | $3.34 (-4.3%) | $4.70 | $3.30 | 5.34 M | $149.08 M |
| 07/25/2024 | $3.40 | $3.24 (-4.71%) | $3.44 | $3.03 | 346,019 | $144.62 M |
| 07/24/2024 | $3.37 | $3.65 (8.31%) | $3.80 | $3.20 | 963,035 | $162.92 M |
| 07/23/2024 | $3.11 | $3.27 (5.14%) | $3.36 | $2.65 | 680,128 | $145.96 M |
| 07/22/2024 | $3.24 | $3.23 (-0.31%) | $3.31 | $2.88 | 577,342 | $144.17 M |
| 07/19/2024 | $3.70 | $3.36 (-9.19%) | $3.71 | $3.06 | 789,789 | $149.98 M |
| 07/18/2024 | $4.86 | $4.64 (-4.53%) | $6.13 | $4.32 | 2.29 M | $5.75 M |
| 07/17/2024 | $4.70 | $4.69 (-0.21%) | $4.78 | $4.63 | 86,269 | $5.81 M |
| 07/16/2024 | $4.67 | $4.69 (0.43%) | $4.84 | $4.64 | 80,008 | $5.82 M |
| 07/15/2024 | $4.71 | $4.67 (-0.85%) | $4.90 | $4.61 | 88,589 | $5.79 M |
| 07/12/2024 | $4.77 | $4.73 (-0.84%) | $4.78 | $4.64 | 98,695 | $5.87 M |
| 07/11/2024 | $4.65 | $4.78 (2.8%) | $5.04 | $4.58 | 224,203 | $5.93 M |
| 07/10/2024 | $4.61 | $4.55 (-1.3%) | $4.67 | $4.52 | 108,381 | $5.65 M |
| 07/09/2024 | $4.61 | $4.68 (1.52%) | $4.71 | $4.50 | 118,066 | $5.80 M |
| 07/08/2024 | $4.66 | $4.63 (-0.64%) | $4.80 | $4.59 | 166,215 | $5.74 M |