Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	0.0904	0.1148	0.0904	0.0949	21,914	+0.00(+5.33%)
Dec 17, 2025	0.1107	0.1174	0.0901	0.0901	42,749	-0.02(-21.65%)
Dec 16, 2025	0.1010	0.1150	0.0931	0.1150	48,531	+0.01(+13.86%)
Dec 15, 2025	0.1090	0.1100	0.0850	0.1010	83,980	+0.00(+2.54%)
Dec 12, 2025	0.0982	0.1000	0.0626	0.0985	214,712	+0.01(+12.83%)
Dec 11, 2025	0.1200	0.1200	0.0805	0.0873	128,294	-0.01(-12.70%)
Dec 10, 2025	0.1000	0.1170	0.0813	0.1000	267,449	+0.00(+2.15%)
Dec 09, 2025	0.0786	0.1000	0.0700	0.0979	153,922	+0.03(+50.62%)
Dec 08, 2025	0.0900	0.0880	0.0600	0.0650	296,050	-0.02(-27.05%)
Dec 05, 2025	0.0720	0.1413	0.0615	0.0891	832,064	+0.01(+8.66%)
Dec 04, 2025	0.0993	0.0999	0.0700	0.0820	414,076	-0.02(-18.00%)
Dec 03, 2025	0.0300	0.1089	0.0287	0.1000	1,850,404	+0.07(+269.00%)
Dec 02, 2025	0.0284	0.0284	0.0271	0.0271	8,215	+0.00(+0.00%)
Dec 01, 2025	0.0285	0.0285	0.0271	0.0271	99,191	-0.00(-4.91%)
Nov 28, 2025	0.0309	0.0309	0.0285	0.0285	13,503	+0.00(+11.33%)
Nov 26, 2025	0.0309	0.0310	0.0256	0.0256	34,773	-0.01(-19.50%)
Nov 25, 2025	0.0283	0.0319	0.0252	0.0318	30,758	-0.00(-0.31%)
Nov 24, 2025	0.0376	0.0376	0.0227	0.0319	546,369	-0.01(-14.93%)
Nov 21, 2025	0.0376	0.0376	0.0375	0.0375	140,040	+0.00(+0.00%)
Nov 20, 2025	0.0398	0.0424	0.0375	0.0375	25,115	+0.00(+0.27%)
Nov 19, 2025	0.0375	0.0455	0.0365	0.0374	109,883	-0.00(-1.32%)
Nov 18, 2025	0.0381	0.0382	0.0376	0.0379	15,409	+0.00(+0.00%)
Nov 17, 2025	0.0426	0.0462	0.0375	0.0379	49,879	-0.01(-18.84%)
Nov 14, 2025	0.0489	0.0489	0.0424	0.0467	37,656	-0.00(-2.71%)
Nov 13, 2025	0.0446	0.0480	0.0421	0.0480	50,750	+0.01(+14.29%)
Nov 12, 2025	0.0413	0.0468	0.0375	0.0420	223,932	+0.00(+1.94%)
Nov 11, 2025	0.0434	0.0467	0.0412	0.0412	48,702	-0.00(-4.85%)
Nov 10, 2025	0.0433	0.0469	0.0433	0.0433	41,442	-0.00(-6.07%)
Nov 07, 2025	0.0464	0.0521	0.0430	0.0461	128,717	-0.00(-7.06%)
Nov 06, 2025	0.0522	0.0522	0.0453	0.0496	4,614	-0.00(-1.39%)
Nov 05, 2025	0.0535	0.0535	0.0447	0.0503	102,123	-0.00(-5.27%)
Nov 04, 2025	0.0491	0.0539	0.0438	0.0531	124,254	+0.01(+21.51%)
Nov 03, 2025	0.0599	0.0599	0.0400	0.0437	179,379	-0.01(-15.31%)
Oct 31, 2025	0.0490	0.0574	0.0490	0.0516	173,488	+0.00(+0.00%)
Oct 30, 2025	0.0556	0.0556	0.0490	0.0516	85,014	-0.00(-7.19%)
Oct 29, 2025	0.0501	0.0559	0.0450	0.0556	185,829	+0.00(+1.09%)
Oct 28, 2025	0.0600	0.0649	0.0460	0.0550	700,265	+0.01(+17.02%)
Oct 27, 2025	0.0481	0.0690	0.0461	0.0470	1,050,649	+0.00(+11.64%)
Oct 24, 2025	0.0455	0.0476	0.0410	0.0421	450,752	-0.01(-12.11%)
Oct 23, 2025	0.0473	0.0500	0.0455	0.0479	311,369	+0.00(+1.27%)
Oct 22, 2025	0.0497	0.0499	0.0472	0.0473	7,972	-0.00(-5.02%)
Oct 21, 2025	0.0498	0.0498	0.0470	0.0498	14,348	+0.00(+1.63%)
Oct 20, 2025	0.0471	0.0500	0.0470	0.0490	60,891	+0.00(+4.03%)
Oct 17, 2025	0.0480	0.0510	0.0470	0.0471	156,491	-0.00(-0.63%)
Oct 16, 2025	0.0476	0.0547	0.0473	0.0474	80,335	-0.00(-6.14%)
Oct 15, 2025	0.0530	0.0590	0.0470	0.0505	138,150	+0.00(+3.06%)
Oct 14, 2025	0.0530	0.0530	0.0455	0.0490	115,125	+0.00(+7.46%)
Oct 13, 2025	0.0485	0.0486	0.0455	0.0456	66,641	+0.00(+1.79%)
Oct 10, 2025	0.0401	0.0539	0.0401	0.0448	126,543	-0.01(-10.22%)
Oct 09, 2025	0.0488	0.0541	0.0450	0.0499	40,833	+0.00(+0.81%)
Oct 08, 2025	0.0500	0.0530	0.0426	0.0495	71,342	+0.00(+7.14%)
Oct 07, 2025	0.0449	0.0497	0.0422	0.0462	38,342	+0.00(+1.99%)
Oct 06, 2025	0.0443	0.0499	0.0420	0.0453	128,441	+0.00(+7.86%)
Oct 03, 2025	0.0337	0.0420	0.0337	0.0420	205,063	+0.00(+10.24%)
Oct 02, 2025	0.0450	0.0451	0.0300	0.0381	574,160	-0.01(-20.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Nauticus Robotics, Inc. - Warrant (NQ:KITTW)

Historical Prices

Starting at $3.75/week.

Subscribe Today