-
5 DAY PERFORMANCE
-10.68% -
1 MONTH PERFORMANCE
-35.21% -
3 MONTH PERFORMANCE
-58.37% -
6 MONTH PERFORMANCE
-86.49% -
YEAR-TO-DATE PERFORMANCE
-96.23% -
1 YEAR PERFORMANCE
-98.42%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.95 | $0.92 (-3.84%) | $0.96 | $0.85 | 132,696 | $2.45 M |
| 11/15/2024 | $1.01 | $0.95 (-5.84%) | $1.02 | $0.93 | 204,782 | $2.54 M |
| 11/14/2024 | $1.16 | $1.03 (-11.21%) | $1.16 | $1.00 | 301,839 | $2.76 M |
| 11/13/2024 | $1.24 | $1.14 (-8.06%) | $1.27 | $1.11 | 586,325 | $3.05 M |
| 11/12/2024 | $1.35 | $1.30 (-3.7%) | $1.36 | $1.23 | 346,547 | $3.48 M |
| 11/11/2024 | $1.30 | $1.33 (2.31%) | $1.35 | $1.25 | 190,327 | $3.56 M |
| 11/08/2024 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.21 | 165,300 | $2.54 M |
| 11/07/2024 | $1.25 | $1.32 (5.6%) | $1.33 | $1.20 | 232,600 | $2.57 M |
| 11/06/2024 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.24 | 271,300 | $2.52 M |
| 11/05/2024 | $1.31 | $1.42 (8.4%) | $1.45 | $1.19 | 1.75 M | $2.77 M |
| 11/04/2024 | $1.34 | $1.23 (-8.21%) | $1.34 | $1.22 | 125,200 | $2.40 M |
| 11/01/2024 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.29 | 49,429 | $2.57 M |
| 10/31/2024 | $1.35 | $1.37 (1.48%) | $1.38 | $1.34 | 66,200 | $2.67 M |
| 10/30/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.33 | 40,243 | $2.67 M |
| 10/29/2024 | $1.37 | $1.40 (2.19%) | $1.42 | $1.34 | 50,466 | $2.73 M |
| 10/28/2024 | $1.40 | $1.40 (0%) | $1.41 | $1.32 | 119,681 | $2.73 M |
| 10/25/2024 | $1.33 | $1.36 (2.26%) | $1.38 | $1.33 | 57,436 | $2.65 M |
| 10/24/2024 | $1.38 | $1.33 (-3.62%) | $1.40 | $1.27 | 89,415 | $2.59 M |
| 10/23/2024 | $1.38 | $1.37 (-0.72%) | $1.42 | $1.35 | 61,400 | $2.67 M |
| 10/22/2024 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.33 | 70,304 | $2.63 M |
| 10/21/2024 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.42 | 46,900 | $2.79 M |
| 10/18/2024 | $1.35 | $1.42 (5.19%) | $1.44 | $1.35 | 69,300 | $2.77 M |
| 10/17/2024 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.33 | 44,000 | $2.59 M |
| 10/16/2024 | $1.33 | $1.36 (2.26%) | $1.39 | $1.31 | 56,934 | $2.65 M |
| 10/15/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.30 | 48,334 | $2.59 M |
| 10/14/2024 | $1.27 | $1.36 (7.09%) | $1.40 | $1.27 | 110,468 | $2.65 M |
| 10/11/2024 | $1.25 | $1.29 (3.2%) | $1.34 | $1.21 | 161,045 | $2.52 M |
| 10/10/2024 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.21 | 98,100 | $2.42 M |
| 10/09/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.21 | 131,900 | $2.44 M |
| 10/08/2024 | $1.34 | $1.26 (-5.97%) | $1.35 | $1.24 | 179,500 | $2.46 M |
| 10/07/2024 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.33 | 92,700 | $2.61 M |
| 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 |