MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KITT — Nauticus Robotics, Inc. Common stock
NasdaqNauticus Robotics, Inc. Common stock
$1.48
-0.04(-2.63%)
- O
- 1.52
- H
- 1.52
- L
- 1.38
- V
- 223.38K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.48
Period Return-97.88%
Period High$100.08
Period Low$0.60
Avg Daily Volume516.5K
Total Trading Days365
KITT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.52 | $1.52 | $1.38 | $1.48 | $-0.04 | -2.63% | 223,379 | $1.44 | $1.38 $1.52 |
| Oct 2, 2026 | $1.56 | $1.62 | $1.45 | $1.52 | $-0.06 | -3.80% | 275,178 | $1.54 | $1.45 $1.62 |
| Oct 1, 2026 | $1.95 | $1.95 | $1.55 | $1.58 | $-0.33 | -17.28% | 582,246 | $1.70 | $1.55 $1.95 |
| Sep 30, 2026 | $1.86 | $1.97 | $1.82 | $1.91 | +$0.05 | +2.69% | 210,567 | $1.90 | $1.82 $1.97 |
| Sep 29, 2026 | $1.83 | $1.94 | $1.72 | $1.86 | +$0.05 | +2.76% | 312,508 | $1.84 | $1.72 $1.94 |
| Sep 28, 2026 | $2.03 | $2.08 | $1.73 | $1.81 | $-0.51 | -21.98% | 922,964 | $1.90 | $1.73 $2.08 |
| Sep 25, 2026 | $3.23 | $3.24 | $2.18 | $2.32 | $-0.63 | -21.33% | 11,784,145 | $3.47 | $2.18 $3.24 |
| Sep 24, 2026 | $3.13 | $3.24 | $2.89 | $2.95 | $-0.19 | -6.13% | 124,804 | $3.08 | $2.89 $3.24 |
| Sep 23, 2026 | $3.60 | $3.60 | $3.12 | $3.14 | $-0.61 | -16.34% | 195,596 | $3.35 | $3.12 $3.60 |
| Sep 22, 2026 | $3.72 | $3.90 | $3.69 | $3.76 | +$0.06 | +1.56% | 37,965 | $3.79 | $3.69 $3.90 |
| Sep 21, 2026 | $3.99 | $3.99 | $3.65 | $3.70 | $-0.13 | -3.51% | 47,212 | $3.76 | $3.65 $3.99 |
| Sep 18, 2026 | $3.82 | $4.03 | $3.76 | $3.83 | +$3.21 | +514.82% | 58,014 | $3.89 | $3.76 $4.03 |
| Sep 17, 2026 | $0.64 | $0.65 | $0.61 | $0.62 | $-0.01 | -1.02% | 206,698 | $0.63 | $0.61 $0.65 |
| Sep 16, 2026 | $0.62 | $0.64 | $0.60 | $0.63 | +$0.02 | +3.01% | 228,586 | $0.62 | $0.60 $0.64 |
| Sep 15, 2026 | $0.63 | $0.63 | $0.60 | $0.61 | $-0.02 | -2.75% | 207,497 | $0.62 | $0.60 $0.63 |
| Sep 14, 2026 | $0.66 | $0.66 | $0.62 | $0.63 | $-0.03 | -4.22% | 320,460 | $0.64 | $0.62 $0.66 |
| Sep 11, 2026 | $0.63 | $0.66 | $0.63 | $0.66 | +$0.01 | +1.91% | 238,803 | $0.65 | $0.63 $0.66 |
| Sep 10, 2026 | $0.67 | $0.69 | $0.64 | $0.64 | $-0.06 | -7.87% | 438,412 | $0.65 | $0.64 $0.69 |
| Sep 9, 2026 | $0.71 | $0.71 | $0.67 | $0.70 | +$0.01 | +1.61% | 1,108,241 | $0.70 | $0.67 $0.71 |
| Sep 8, 2026 | $0.65 | $0.70 | $0.65 | $0.69 | +$0.04 | +6.39% | 601,869 | $0.68 | $0.65 $0.70 |
| Sep 4, 2026 | $0.70 | $0.71 | $0.64 | $0.65 | $-0.04 | -6.29% | 574,140 | $0.67 | $0.64 $0.71 |
| Sep 3, 2026 | $0.69 | $0.73 | $0.66 | $0.69 | $-0.05 | -6.48% | 1,111,763 | $0.69 | $0.66 $0.73 |
| Sep 2, 2026 | $0.81 | $0.81 | $0.70 | $0.74 | $-0.06 | -7.31% | 10,695,453 | $0.82 | $0.70 $0.81 |
| Sep 1, 2026 | $0.82 | $0.83 | $0.78 | $0.80 | $-0.02 | -1.86% | 13,845,346 | $1.02 | $0.78 $0.83 |
| Aug 31, 2026 | $0.82 | $0.84 | $0.78 | $0.81 | +$0.01 | +1.77% | 148,245 | $0.81 | $0.78 $0.84 |
| Aug 28, 2026 | $0.80 | $0.83 | $0.77 | $0.80 | $-0.00 | -0.38% | 193,810 | $0.80 | $0.77 $0.83 |
| Aug 27, 2026 | $0.83 | $0.84 | $0.79 | $0.80 | $-0.01 | -1.23% | 300,195 | $0.81 | $0.79 $0.84 |
| Aug 26, 2026 | $0.85 | $0.87 | $0.79 | $0.81 | $-0.02 | -2.34% | 325,715 | $0.82 | $0.79 $0.87 |
| Aug 25, 2026 | $0.83 | $0.84 | $0.80 | $0.83 | +$0.01 | +1.13% | 212,303 | $0.82 | $0.80 $0.84 |
| Aug 24, 2026 | $0.88 | $0.89 | $0.82 | $0.82 | $-0.06 | -6.63% | 198,067 | $0.84 | $0.82 $0.89 |