5 DAY PERFORMANCE
-33.18%
1 MONTH PERFORMANCE
-16.43%
3 MONTH PERFORMANCE
+25.00%
6 MONTH PERFORMANCE
+331.65%
YEAR-TO-DATE PERFORMANCE
+58.31%
1 YEAR PERFORMANCE
+181.69%
Nauticus Robotics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $0.06 | $0.06 (2.17%) | $0.07 | $0.06 | 66.55 K | $26.23 M |
| 06/02/2025 | $0.07 | $0.06 (-14.77%) | $0.08 | $0.04 | 379.71 K | $25.80 M |
| 05/30/2025 | $0.09 | $0.08 (-10.01%) | $0.09 | $0.08 | 26.28 K | $25.15 M |
| 05/29/2025 | $0.09 | $0.09 (-0.11%) | $0.09 | $0.08 | 19.69 K | $25.81 M |
| 05/28/2025 | $0.08 | $0.08 (8.98%) | $0.08 | $0.08 | 13.28 K | $25.32 M |
| 05/27/2025 | $0.08 | $0.08 (-4.1%) | $0.09 | $0.08 | 14.91 K | $26.54 M |
| 05/23/2025 | $0.08 | $0.08 (-6.13%) | $0.09 | $0.08 | 144.76 K | $25.51 M |
| 05/22/2025 | $0.07 | $0.08 (12.88%) | $0.08 | $0.07 | 66.68 K | $26.21 M |
| 05/21/2025 | $0.08 | $0.07 (-6.67%) | $0.08 | $0.06 | 81.82 K | $26.60 M |
| 05/20/2025 | $0.07 | $0.07 (0.13%) | $0.08 | $0.07 | 82.40 K | $28.00 M |
| 05/19/2025 | $0.08 | $0.07 (-6.29%) | $0.08 | $0.07 | 69.18 K | $26.90 M |
| 05/16/2025 | $0.08 | $0.07 (-11.32%) | $0.08 | $0.07 | 36.52 K | $27.14 M |
| 05/15/2025 | $0.08 | $0.07 (-11.43%) | $0.08 | $0.07 | 69.84 K | $27.72 M |
| 05/14/2025 | $0.08 | $0.08 (3.95%) | $0.08 | $0.08 | 20.51 K | $29.92 M |
| 05/13/2025 | $0.08 | $0.08 (-9.25%) | $0.08 | $0.07 | 153.36 K | $28.82 M |
| 05/12/2025 | $0.08 | $0.08 (-5.21%) | $0.08 | $0.07 | 39.27 K | $28.27 M |
| 05/09/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 45.33 K | $3.46 M |
| 05/08/2025 | $0.08 | $0.08 (-1.3%) | $0.08 | $0.07 | 86.63 K | $3.67 M |
| 05/07/2025 | $0.07 | $0.07 (5.07%) | $0.08 | $0.06 | 74.10 K | $3.46 M |
| 05/06/2025 | $0.07 | $0.06 (-7.55%) | $0.07 | $0.06 | 19.22 K | $3.36 M |
| 05/05/2025 | $0.07 | $0.07 (5.84%) | $0.08 | $0.06 | 15.01 K | $3.67 M |
| 05/02/2025 | $0.07 | $0.07 (-1.37%) | $0.07 | $0.07 | 46.07 K | $3.86 M |
| 05/01/2025 | $0.07 | $0.07 (-0.14%) | $0.08 | $0.06 | 11.15 K | $3.82 M |
| 04/30/2025 | $0.07 | $0.07 (-4.18%) | $0.07 | $0.06 | 92.79 K | $3.71 M |
| 04/29/2025 | $0.08 | $0.08 (-3.55%) | $0.09 | $0.08 | 23.52 K | $3.93 M |
| 04/28/2025 | $0.09 | $0.08 (-10.99%) | $0.10 | $0.07 | 34.59 K | $3.93 M |
| 04/25/2025 | $0.09 | $0.08 (-6%) | $0.10 | $0.08 | 287.27 K | $4.00 M |
| 04/24/2025 | $0.06 | $0.07 (18.71%) | $0.08 | $0.06 | 117.30 K | $4.11 M |
| 04/23/2025 | $0.07 | $0.06 (-21.2%) | $0.07 | $0.05 | 38.04 K | $3.56 M |
| 04/22/2025 | $0.06 | $0.06 (7.16%) | $0.07 | $0.06 | 25.22 K | $3.48 M |
| 04/21/2025 | $0.06 | $0.06 (-2.97%) | $0.07 | $0.05 | 31.52 K | $3.18 M |
| 04/17/2025 | $0.07 | $0.07 (-0.43%) | $0.07 | $0.07 | 5.68 K | $3.45 M |
| 04/16/2025 | $0.07 | $0.06 (-9.75%) | $0.07 | $0.06 | 26.03 K | $3.45 M |
| 04/15/2025 | $0.07 | $0.07 (3.67%) | $0.08 | $0.07 | 28.51 K | $3.75 M |
| 04/14/2025 | $0.08 | $0.07 (-6.62%) | $0.08 | $0.07 | 15.39 K | $3.86 M |
| 04/11/2025 | $0.08 | $0.08 (0.37%) | $0.08 | $0.07 | 32.45 K | $3.89 M |
| 04/10/2025 | $0.07 | $0.08 (10.2%) | $0.08 | $0.07 | 35.73 K | $3.45 M |
| 04/09/2025 | $0.07 | $0.08 (26.19%) | $0.08 | $0.07 | 30.08 K | $3.60 M |
| 04/08/2025 | $0.08 | $0.07 (-7.5%) | $0.09 | $0.07 | 40.38 K | $3.11 M |
| 04/07/2025 | $0.07 | $0.07 (0%) | $0.09 | $0.07 | 25.04 K | $3.31 M |
| 04/04/2025 | $0.08 | $0.07 (-3.11%) | $0.09 | $0.06 | 147.77 K | $3.54 M |
| 04/03/2025 | $0.08 | $0.07 (-17.72%) | $0.08 | $0.07 | 61.47 K | $3.89 M |
| 04/02/2025 | $0.08 | $0.08 (3.35%) | $0.11 | $0.08 | 111.00 K | $4.00 M |
| 04/01/2025 | $0.07 | $0.07 (0.86%) | $0.08 | $0.06 | 56.67 K | $3.82 M |
| 03/31/2025 | $0.07 | $0.08 (4.71%) | $0.08 | $0.06 | 10.18 K | $3.38 M |
| 03/28/2025 | $0.08 | $0.07 (-9.89%) | $0.08 | $0.06 | 24.53 K | $3.67 M |
| 03/27/2025 | $0.07 | $0.06 (-10.88%) | $0.07 | $0.06 | 8.12 K | $3.64 M |
| 03/26/2025 | $0.09 | $0.07 (-17.23%) | $0.09 | $0.07 | 35.14 K | $3.89 M |
| 03/25/2025 | $0.08 | $0.08 (0.37%) | $0.08 | $0.08 | 11.97 K | $4.15 M |
| 03/24/2025 | $0.08 | $0.08 (-0.72%) | $0.09 | $0.08 | 40.38 K | $4.30 M |
| 03/21/2025 | $0.08 | $0.08 (1.4%) | $0.09 | $0.08 | 12.84 K | $4.37 M |
| 03/20/2025 | $0.09 | $0.08 (-7.67%) | $0.09 | $0.08 | 9.52 K | $4.19 M |
| 03/19/2025 | $0.09 | $0.08 (-5.79%) | $0.11 | $0.08 | 55.93 K | $4.08 M |
| 03/18/2025 | $0.09 | $0.09 (0.18%) | $0.10 | $0.08 | 147.69 K | $4.37 M |
| 03/17/2025 | $0.08 | $0.09 (9.73%) | $0.10 | $0.08 | 64.32 K | $4.26 M |
| 03/14/2025 | $0.07 | $0.09 (23.83%) | $0.10 | $0.07 | 23.43 K | $3.89 M |
| 03/13/2025 | $0.08 | $0.07 (-11.57%) | $0.09 | $0.07 | 17.59 K | $3.75 M |
| 03/12/2025 | $0.08 | $0.09 (3.9%) | $0.10 | $0.08 | 28.98 K | $3.89 M |
| 03/11/2025 | $0.08 | $0.08 (7.09%) | $0.08 | $0.07 | 61.40 K | $3.78 M |
| 03/10/2025 | $0.07 | $0.08 (21%) | $0.08 | $0.07 | 93.64 K | $4.04 M |
| 03/07/2025 | $0.08 | $0.08 (2.63%) | $0.09 | $0.06 | 138.60 K | $3.89 M |
| 03/06/2025 | $0.09 | $0.09 (0%) | $0.10 | $0.07 | 201.66 K | $3.86 M |
| 03/05/2025 | $0.08 | $0.06 (-19.09%) | $0.08 | $0.05 | 122.23 K | $3.56 M |
| 03/04/2025 | $0.06 | $0.06 (4.35%) | $0.06 | $0.05 | 36.47 K | $3.34 M |
| 03/03/2025 | $0.05 | $0.05 (-9.77%) | $0.06 | $0.05 | 109.66 K | $3.46 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.
