Nauticus Robotics, Inc. - Common stock (KITT)

Historical Prices For Nauticus Robotics, Inc. - Common stock (KITT)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	3.04	3.31	3.04	3.22	517,846	3.22
10/01/2025	2.88	3.09	2.88	3.04	371,204	3.04
9/30/2025	2.98	3.06	2.85	2.88	339,394	2.88
9/29/2025	3.17	3.17	2.93	2.98	703,485	2.98
9/26/2025	3.30	3.35	3.14	3.17	472,696	3.17
9/25/2025	3.37	3.49	3.22	3.29	685,906	3.29
9/24/2025	3.46	3.55	3.36	3.39	428,096	3.39
9/23/2025	3.58	3.63	3.35	3.41	1,458,169	3.41
9/22/2025	3.38	4.48	3.37	3.73	2,927,716	3.73
9/19/2025	3.25	3.60	3.25	3.34	896,884	3.34
9/18/2025	3.29	3.44	3.26	3.31	793,477	3.31
9/17/2025	3.30	3.36	3.15	3.29	536,492	3.29
9/16/2025	3.51	3.52	3.27	3.36	487,745	3.36
9/15/2025	3.36	3.70	3.29	3.49	591,897	3.49
9/12/2025	3.57	3.64	3.33	3.34	417,436	3.34
9/11/2025	3.37	3.72	3.37	3.55	456,774	3.55
9/10/2025	3.62	3.65	3.35	3.38	317,817	3.38
9/09/2025	3.70	3.72	3.41	3.62	450,064	3.62
9/08/2025	4.18	4.19	3.75	3.76	638,143	3.76
9/05/2025	4.79	4.91	4.26	4.39	480,248	4.39
9/04/2025	0.52	0.56	0.49	0.53	3,696,427	4.79
9/03/2025	0.66	0.67	0.52	0.52	5,437,725	4.72
9/02/2025	0.73	0.77	0.65	0.65	9,811,347	5.85
8/29/2025	0.94	0.98	0.88	0.90	2,298,090	8.14
8/28/2025	0.99	1.03	0.89	0.92	3,584,886	8.30
8/27/2025	0.95	1.15	0.92	0.97	11,193,683	8.76
8/26/2025	0.90	0.97	0.84	0.96	4,259,312	8.60
8/25/2025	0.82	0.91	0.82	0.88	2,029,318	7.88
8/22/2025	0.80	0.84	0.79	0.82	1,122,842	7.35
8/21/2025	0.77	0.79	0.76	0.79	469,827	7.11
8/20/2025	0.81	0.81	0.76	0.78	1,043,022	6.98
8/19/2025	0.85	0.86	0.79	0.79	1,682,612	7.12
8/18/2025	0.86	0.88	0.84	0.85	925,849	7.64
8/15/2025	0.88	0.89	0.85	0.86	827,838	7.75
8/14/2025	0.88	0.90	0.86	0.88	750,661	7.95
8/13/2025	0.86	0.90	0.86	0.86	1,330,494	7.78
8/12/2025	0.93	0.93	0.84	0.86	3,822,753	7.77
8/11/2025	0.91	1.00	0.90	0.94	1,823,557	8.43
8/08/2025	0.90	0.94	0.90	0.93	1,100,555	8.34
8/07/2025	0.92	0.94	0.89	0.90	1,293,541	8.10
8/06/2025	0.95	0.96	0.91	0.92	899,871	8.26
8/05/2025	0.97	1.00	0.94	0.96	756,462	8.61
8/04/2025	0.94	0.99	0.93	0.97	795,006	8.70
8/01/2025	0.92	0.93	0.90	0.92	1,009,816	8.28
7/31/2025	0.93	0.95	0.93	0.94	778,262	8.44
7/30/2025	0.93	0.96	0.93	0.94	864,237	8.44
7/29/2025	0.99	1.00	0.91	0.92	2,522,076	8.32
7/28/2025	1.01	1.04	0.98	0.98	1,113,088	8.87
7/25/2025	1.02	1.02	0.98	1.01	1,386,166	9.09
7/24/2025	1.07	1.09	1.00	1.01	3,475,001	9.09
7/23/2025	1.02	1.15	1.00	1.09	2,443,265	9.81
7/22/2025	1.04	1.06	1.00	1.00	2,093,578	9.00
7/21/2025	1.17	1.17	1.04	1.04	2,503,545	9.36
7/18/2025	1.11	1.15	1.06	1.15	2,232,892	10.35
7/17/2025	1.14	1.21	0.99	1.09	4,487,379	9.81
7/16/2025	0.99	1.15	0.99	1.14	4,885,849	10.26
7/15/2025	1.00	1.02	0.97	0.99	1,000,751	8.91
7/14/2025	0.97	1.01	0.95	0.98	990,629	8.82
7/11/2025	1.03	1.04	0.97	0.98	1,064,587	8.82
7/10/2025	1.03	1.04	1.00	1.03	796,471	9.27
7/09/2025	1.05	1.05	0.97	1.02	1,549,340	9.18
7/08/2025	1.06	1.06	1.00	1.03	1,761,292	9.27
7/07/2025	0.91	1.09	0.89	1.07	4,020,743	9.63
7/03/2025	0.93	0.93	0.89	0.91	468,914	8.15