NAUTICUS ROBOTICS, INC. Stock Price History
Complete retained KITT closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for KITT.
- 2026-11-06: Close $1.23.
- 2026-09-24: Close $0.49.
- 2026-09-23: Close $0.52.
- 2026-09-22: Close $0.64.
- Available history
- 2025-05-09 to 2026-11-06
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-02 to 2026-11-06
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | $1.23 | ||||||
| 2026-09-24 | $0.49 | ||||||
| 2026-09-23 | $0.52 | ||||||
| 2026-09-22 | $0.64 | ||||||
| 2026-09-21 | $0.61 | ||||||
| 2026-09-18 | $0.64 | ||||||
| 2026-09-17 | $0.63 | ||||||
| 2026-09-16 | $0.63 | ||||||
| 2026-09-15 | $0.61 | ||||||
| 2026-09-14 | $0.63 | ||||||
| 2026-09-11 | $0.65 | ||||||
| 2026-09-10 | $0.64 | ||||||
| 2026-09-09 | $0.69 | ||||||
| 2026-09-08 | $0.69 | ||||||
| 2026-09-04 | $0.65 | ||||||
| 2026-09-03 | $0.70 | ||||||
| 2026-09-02 | $0.74 | ||||||
| 2026-09-01 | $0.79 | ||||||
| 2026-08-31 | $0.81 | ||||||
| 2026-08-28 | $0.80 | ||||||
| 2026-08-27 | $0.80 | ||||||
| 2026-08-26 | $0.80 | ||||||
| 2026-08-25 | $0.83 | ||||||
| 2026-08-24 | $0.84 | ||||||
| 2026-08-21 | $0.88 | ||||||
| 2026-08-20 | $0.87 | ||||||
| 2026-08-19 | $0.86 | ||||||
| 2026-08-18 | $0.88 | ||||||
| 2026-08-17 | $0.95 | ||||||
| 2026-08-14 | $0.91 | ||||||
| 2026-08-13 | $1.04 | ||||||
| 2026-08-12 | $1.22 | ||||||
| 2026-08-11 | $1.19 | ||||||
| 2026-08-10 | $1.16 | ||||||
| 2026-08-07 | $1.09 | ||||||
| 2026-08-06 | $1.08 | ||||||
| 2026-08-05 | $1.04 | ||||||
| 2026-08-04 | $1.08 | ||||||
| 2026-08-03 | $0.97 | ||||||
| 2026-07-31 | $0.90 | ||||||
| 2026-07-30 | $0.82 | ||||||
| 2026-07-29 | $0.77 | ||||||
| 2026-07-28 | $0.90 | ||||||
| 2026-07-27 | $0.77 | ||||||
| 2026-07-24 | $0.76 | ||||||
| 2026-07-23 | $0.77 | ||||||
| 2026-07-22 | $0.81 | ||||||
| 2026-07-21 | $0.86 | ||||||
| 2026-07-20 | $0.85 | ||||||
| 2026-07-17 | $0.80 | ||||||
| 2026-07-16 | $0.82 | ||||||
| 2026-07-15 | $0.80 | ||||||
| 2026-07-14 | $0.89 | ||||||
| 2026-07-13 | $0.97 | ||||||
| 2026-07-10 | $1.05 | ||||||
| 2026-07-09 | $1.07 | ||||||
| 2026-07-08 | $1.03 | ||||||
| 2026-07-07 | $1.09 | ||||||
| 2026-07-06 | $1.10 | ||||||
| 2026-07-02 | $1.14 | ||||||
| 2026-07-01 | $1.22 | ||||||
| 2026-06-30 | $1.24 | ||||||
| 2026-06-29 | $1.23 | ||||||
| 2026-06-26 | $1.16 | ||||||
| 2026-06-25 | $1.08 | ||||||
| 2026-06-24 | $1.12 | ||||||
| 2026-06-23 | $1.27 | ||||||
| 2026-06-22 | $1.29 | ||||||
| 2026-06-18 | $1.39 | ||||||
| 2026-06-17 | $1.33 | ||||||
| 2026-06-16 | $1.39 | ||||||
| 2026-06-15 | $1.44 | ||||||
| 2026-06-12 | $1.44 | ||||||
| 2026-06-11 | $1.49 | ||||||
| 2026-06-10 | $1.49 | ||||||
| 2026-06-09 | $1.53 | ||||||
| 2026-06-08 | $1.61 | ||||||
| 2026-06-05 | $1.53 | ||||||
| 2026-06-04 | $1.72 | ||||||
| 2026-06-03 | $1.68 | ||||||
| 2026-06-02 | $1.79 | ||||||
| 2026-06-01 | $2.00 | ||||||
| 2026-05-29 | $1.78 | ||||||
| 2026-05-28 | $1.71 | ||||||
| 2026-05-27 | $1.68 | ||||||
| 2026-05-26 | $1.70 | ||||||
| 2026-05-22 | $1.70 | ||||||
| 2026-05-21 | $1.75 | ||||||
| 2026-05-20 | $1.65 | ||||||
| 2026-05-19 | $1.69 | ||||||
| 2026-05-18 | $1.65 | ||||||
| 2026-05-15 | $1.84 | ||||||
| 2026-05-14 | $2.01 | ||||||
| 2026-05-13 | $1.98 | ||||||
| 2026-05-12 | $2.26 | ||||||
| 2026-05-11 | $2.43 | ||||||
| 2026-05-08 | $2.24 | ||||||
| 2026-05-07 | $2.28 | ||||||
| 2026-05-06 | $2.22 | ||||||
| 2026-05-05 | $2.13 | ||||||
| 2026-05-04 | $2.22 | ||||||
| 2026-05-01 | $2.39 | ||||||
| 2026-04-30 | $2.43 | ||||||
| 2026-04-29 | $2.33 | ||||||
| 2026-04-28 | $2.77 | ||||||
| 2026-04-27 | $2.96 | ||||||
| 2026-04-24 | $3.06 | ||||||
| 2026-04-23 | $3.05 | ||||||
| 2026-04-22 | $2.93 | ||||||
| 2026-04-21 | $2.97 | ||||||
| 2026-04-20 | $0.39 | ||||||
| 2026-04-17 | $0.41 | ||||||
| 2026-04-16 | $0.51 | ||||||
| 2026-04-15 | $0.54 | ||||||
| 2026-04-14 | $0.53 | ||||||
| 2026-04-13 | $0.49 | ||||||
| 2026-04-10 | $0.45 | ||||||
| 2026-04-09 | $0.48 | ||||||
| 2026-04-08 | $0.49 | ||||||
| 2026-04-07 | $0.49 | ||||||
| 2026-04-06 | $0.51 | ||||||
| 2026-04-02 | $0.50 | ||||||
| 2026-04-01 | $0.48 | ||||||
| 2026-03-31 | $0.49 | ||||||
| 2026-03-30 | $0.49 | ||||||
| 2026-03-27 | $0.53 | ||||||
| 2026-03-26 | $0.53 | ||||||
| 2026-03-25 | $0.57 | ||||||
| 2026-03-24 | $0.58 | ||||||
| 2026-03-23 | $0.60 | ||||||
| 2026-03-20 | $0.59 | ||||||
| 2026-03-19 | $0.61 | ||||||
| 2026-03-18 | $0.65 | ||||||
| 2026-03-17 | $0.68 | ||||||
| 2026-03-16 | $0.68 | ||||||
| 2026-03-13 | $0.71 | ||||||
| 2026-03-12 | $0.78 | ||||||
| 2026-03-11 | $0.78 | ||||||
| 2026-03-10 | $1.04 | ||||||
| 2026-03-09 | $0.71 | ||||||
| 2026-03-06 | $0.70 | ||||||
| 2026-03-05 | $0.74 | ||||||
| 2026-03-04 | $0.73 | ||||||
| 2026-03-03 | $0.71 | ||||||
| 2026-03-02 | $0.76 | ||||||
| 2026-02-27 | $0.75 | ||||||
| 2026-02-26 | $0.83 | ||||||
| 2026-02-25 | $0.86 | ||||||
| 2026-02-24 | $0.86 | ||||||
| 2026-02-23 | $0.83 | ||||||
| 2026-02-20 | $0.87 | ||||||
| 2026-02-19 | $0.86 | ||||||
| 2026-02-18 | $0.81 | ||||||
| 2026-02-17 | $0.76 | ||||||
| 2026-02-13 | $0.81 | ||||||
| 2026-02-12 | $0.88 | ||||||
| 2026-02-11 | $0.89 | ||||||
| 2026-02-10 | $0.92 | ||||||
| 2026-02-09 | $1.00 | ||||||
| 2026-02-06 | $0.97 | ||||||
| 2026-02-05 | $0.90 | ||||||
| 2026-02-04 | $1.04 | ||||||
| 2026-02-03 | $1.08 | ||||||
| 2026-02-02 | $0.99 | ||||||
| 2026-01-30 | $1.06 | ||||||
| 2026-01-29 | $1.08 | ||||||
| 2026-01-28 | $1.20 | ||||||
| 2026-01-27 | $1.36 | ||||||
| 2026-01-26 | $1.26 | ||||||
| 2026-01-23 | $0.90 | ||||||
| 2026-01-22 | $0.95 | ||||||
| 2026-01-21 | $0.92 | ||||||
| 2026-01-20 | $0.90 | ||||||
| 2026-01-16 | $1.05 | ||||||
| 2026-01-15 | $0.97 | ||||||
| 2026-01-14 | $1.02 | ||||||
| 2026-01-13 | $0.89 | ||||||
| 2026-01-12 | $0.90 | ||||||
| 2026-01-09 | $0.91 | ||||||
| 2026-01-08 | $0.97 | ||||||
| 2026-01-07 | $0.89 | ||||||
| 2026-01-06 | $1.07 | ||||||
| 2026-01-05 | $1.01 | ||||||
| 2026-01-02 | $0.89 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| RICHTECH ROBOTICS INC. (RR) | United States | $0.035B | |
| TAYLOR DEVICES, INC. (TAYD) | United States | $0.206B | 25.70 |
| Serve Robotics Inc. /DE/ (SERV) | United States | $0.392B | -3.16 |
| Ouster, Inc. (OUST) | United States | $2.984B | -80.26 |
| ChronoScale Holdings Corp (CHRN) | United States | $3.203B | -2.42 |
| ESAB Corp (ESAB) | United States | $4.222B | 33.43 |
| REGAL REXNORD CORP (RRX) | United States | $10.061B | 48.97 |
| NORDSON CORP (NDSN) | United States | $18.005B | 29.88 |