-
5 DAY PERFORMANCE
-23.08% -
1 MONTH PERFORMANCE
-37.89% -
3 MONTH PERFORMANCE
-66.67% -
6 MONTH PERFORMANCE
-65.75% -
YEAR-TO-DATE PERFORMANCE
-80.88% -
1 YEAR PERFORMANCE
-95.88%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/26/2024 | $0.01 | $0.01 (8.27%) | $0.01 | $0.01 | 58,947 | $2.85 M |
| 09/25/2024 | $0.01 | $0.01 (3.19%) | $0.01 | $0.01 | 91,106 | $2.87 M |
| 09/23/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 16,001 | $2.95 M |
| 09/20/2024 | $0.01 | $0.01 (3.25%) | $0.01 | $0.01 | 61,252 | $3.04 M |
| 09/19/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 6,154 | $3.30 M |
| 09/18/2024 | $0.01 | $0.01 (-13.51%) | $0.01 | $0.01 | 66,833 | $3.14 M |
| 09/17/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 10,200 | $3.02 M |
| 09/16/2024 | $0.01 | $0.01 (45.1%) | $0.01 | $0.01 | 4,702 | $3.34 M |
| 09/12/2024 | $0.02 | $0.01 (-7.5%) | $0.02 | $0.01 | 30,468 | $3.00 M |
| 09/11/2024 | $0.01 | $0.01 (18.4%) | $0.02 | $0.01 | 8,568 | $2.77 M |
| 09/10/2024 | $0.02 | $0.02 (2.58%) | $0.02 | $0.01 | 43,296 | $2.63 M |
| 09/09/2024 | $0.02 | $0.02 (6.67%) | $0.02 | $0.01 | 116,770 | $2.71 M |
| 09/06/2024 | $0.01 | $0.02 (17.65%) | $0.02 | $0.01 | 150,632 | $2.67 M |
| 09/05/2024 | $0.02 | $0.02 (-8.15%) | $0.02 | $0.02 | 47,988 | $2.77 M |
| 09/04/2024 | $0.02 | $0.02 (3.33%) | $0.02 | $0.01 | 24,745 | $2.91 M |
| 09/03/2024 | $0.01 | $0.02 (12.32%) | $0.02 | $0.01 | 29,666 | $3.24 M |
| 08/30/2024 | $0.02 | $0.01 (-16.36%) | $0.02 | $0.01 | 20,305 | $3.45 M |
| 08/29/2024 | $0.02 | $0.02 (-14.87%) | $0.02 | $0.02 | 42,003 | $3.55 M |
| 08/28/2024 | $0.02 | $0.02 (-11.82%) | $0.02 | $0.02 | 21,642 | $3.35 M |
| 08/27/2024 | $0.02 | $0.02 (-0.53%) | $0.02 | $0.01 | 31,600 | $3.71 M |
| 08/26/2024 | $0.02 | $0.02 (0.58%) | $0.02 | $0.02 | 105,857 | $4.00 M |
| 08/23/2024 | $0.02 | $0.02 (0.31%) | $0.02 | $0.01 | 55,103 | $4.10 M |
| 08/22/2024 | $0.02 | $0.02 (1.6%) | $0.02 | $0.02 | 88,593 | $3.86 M |
| 08/21/2024 | $0.02 | $0.02 (4.67%) | $0.02 | $0.02 | 96,052 | $3.88 M |
| 08/20/2024 | $0.02 | $0.02 (1.99%) | $0.02 | $0.02 | 352,397 | $4.27 M |
| 08/19/2024 | $0.02 | $0.02 (-4.55%) | $0.02 | $0.02 | 53,445 | $4.31 M |
| 08/16/2024 | $0.02 | $0.02 (-5.03%) | $0.02 | $0.02 | 152,185 | $4.12 M |
| 08/15/2024 | $0.02 | $0.02 (5.13%) | $0.02 | $0.02 | 82,816 | $3.82 M |
| 08/14/2024 | $0.02 | $0.02 (-5.56%) | $0.02 | $0.02 | 118,039 | $4.06 M |
| 08/13/2024 | $0.03 | $0.02 (-2%) | $0.03 | $0.02 | 89,866 | $4.92 M |
| 08/12/2024 | $0.03 | $0.02 (-14.53%) | $0.03 | $0.02 | 197,244 | $5.03 M |
| 08/09/2024 | $0.03 | $0.02 (-14.64%) | $0.03 | $0.02 | 2.68 M | $102.22 M |
| 08/08/2024 | $0.02 | $0.02 (11.42%) | $0.02 | $0.02 | 21,948 | $85.70 M |
| 08/07/2024 | $0.02 | $0.02 (27.04%) | $0.03 | $0.02 | 22,249 | $80.79 M |
| 08/06/2024 | $0.02 | $0.02 (26.55%) | $0.02 | $0.02 | 66,332 | $99.09 M |
| 08/05/2024 | $0.02 | $0.02 (-14.58%) | $0.02 | $0.02 | 60,081 | $98.64 M |
| 08/02/2024 | $0.02 | $0.02 (19.5%) | $0.03 | $0.02 | 47,412 | $123.19 M |
| 08/01/2024 | $0.02 | $0.02 (19.5%) | $0.02 | $0.02 | 13,858 | $135.69 M |
| 07/31/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 68,169 | $142.39 M |
| 07/30/2024 | $0.03 | $0.02 (-15.97%) | $0.03 | $0.02 | 12,901 | $155.33 M |
| 07/29/2024 | $0.03 | $0.02 (-21.48%) | $0.03 | $0.02 | 7,340 | $169.17 M |
| 07/26/2024 | $0.02 | $0.02 (-4.6%) | $0.03 | $0.02 | 101,059 | $149.08 M |
| 07/25/2024 | $0.03 | $0.02 (-15.56%) | $0.03 | $0.01 | 157,335 | $144.62 M |
| 07/24/2024 | $0.03 | $0.02 (-15.28%) | $0.03 | $0.02 | 14,922 | $162.92 M |
| 07/23/2024 | $0.03 | $0.02 (-6.4%) | $0.03 | $0.02 | 118,161 | $145.96 M |
| 07/22/2024 | $0.03 | $0.02 (-16%) | $0.03 | $0.02 | 115,678 | $144.17 M |
| 07/19/2024 | $0.02 | $0.02 (-0.76%) | $0.03 | $0.02 | 186,207 | $149.98 M |
| 07/18/2024 | $0.02 | $0.02 (-0.65%) | $0.03 | $0.02 | 394,342 | $5.75 M |
| 07/16/2024 | $0.02 | $0.02 (-0.87%) | $0.02 | $0.02 | 24,643 | $5.82 M |
| 07/15/2024 | $0.02 | $0.02 (-0.83%) | $0.02 | $0.02 | 16,909 | $5.79 M |
| 07/12/2024 | $0.02 | $0.02 (-0.43%) | $0.02 | $0.02 | 106,293 | $5.87 M |
| 07/11/2024 | $0.02 | $0.02 (0.44%) | $0.02 | $0.02 | 161,189 | $5.93 M |
| 07/10/2024 | $0.02 | $0.02 (-4.17%) | $0.03 | $0.02 | 40,114 | $5.65 M |
| 07/09/2024 | $0.02 | $0.03 (53.33%) | $0.03 | $0.02 | 745,934 | $5.80 M |
| 07/08/2024 | $0.02 | $0.02 (-15.58%) | $0.02 | $0.02 | 394,023 | $5.74 M |
| 07/05/2024 | $0.03 | $0.03 (-3.57%) | $0.03 | $0.02 | 34,902 | $5.78 M |
| 07/03/2024 | $0.03 | $0.03 (12%) | $0.03 | $0.02 | 76,704 | $5.97 M |
| 07/02/2024 | $0.03 | $0.03 (13.78%) | $0.03 | $0.03 | 49,480 | $5.78 M |
| 07/01/2024 | $0.03 | $0.03 (-16.61%) | $0.03 | $0.03 | 36,472 | $6.05 M |
| 06/28/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 10,601 | $6.07 M |