Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nauticus Roboti (KITT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.11 1.15 1.065 1.15 161,532
17th Jul 2025 (Thu) 1.12 1.20 0.9953 1.09 326,589
16th Jul 2025 (Wed) 1.00 1.15 1.00 1.14 347,967
15th Jul 2025 (Tue) 1.00 1.01 0.9728 0.9898 42,565
14th Jul 2025 (Mon) 0.9718 1.00 0.96 0.9804 22,059
11th Jul 2025 (Fri) 1.025 1.03 0.9703 0.98 62,902
10th Jul 2025 (Thu) 1.02 1.04 1.00 1.03 20,422
9th Jul 2025 (Wed) 1.04 1.04 0.97 1.02 73,982
8th Jul 2025 (Tue) 1.03 1.05 1.00 1.03 84,820
7th Jul 2025 (Mon) 0.90 1.09 0.89 1.07 323,839
4th Jul 2025 (Fri) 0.927 0.927 0.89 0.906 39,985
3rd Jul 2025 (Thu) 0.927 0.927 0.89 0.906 39,985
2nd Jul 2025 (Wed) 0.89 0.9302 0.89 0.9185 37,573
1st Jul 2025 (Tue) 0.90 0.9099 0.88 0.9006 47,931
30th Jun 2025 (Mon) 0.9299 0.93 0.9003 0.9046 33,617
27th Jun 2025 (Fri) 0.9341 0.9341 0.8866 0.9289 56,036
26th Jun 2025 (Thu) 0.9425 0.9525 0.9215 0.9279 47,040
25th Jun 2025 (Wed) 0.9449 0.9495 0.92 0.9469 56,277
24th Jun 2025 (Tue) 0.9251 0.9559 0.92 0.9326 35,973
23rd Jun 2025 (Mon) 0.933 0.9331 0.881 0.9179 92,551
20th Jun 2025 (Fri) 0.9677 0.9677 0.93 0.9447 38,295
19th Jun 2025 (Thu) 0.945 0.99 0.9425 0.945 33,187
18th Jun 2025 (Wed) 0.945 0.99 0.9425 0.945 33,187
17th Jun 2025 (Tue) 0.988 0.988 0.9272 0.9314 30,413
16th Jun 2025 (Mon) 0.9601 0.9799 0.9409 0.9693 30,446
13th Jun 2025 (Fri) 1.04 1.05 0.9466 0.9461 138,676
12th Jun 2025 (Thu) 0.9899 1.10 0.9899 1.07 272,541
11th Jun 2025 (Wed) 0.9964 1.03 0.9833 1.01 73,272
10th Jun 2025 (Tue) 0.99 1.025 0.9641 1.00 57,116
9th Jun 2025 (Mon) 0.9603 0.9981 0.9333 0.998 70,239
6th Jun 2025 (Fri) 0.95 0.9815 0.945 0.9601 98,399
5th Jun 2025 (Thu) 1.05 1.07 0.90 0.907 167,671
4th Jun 2025 (Wed) 0.96 1.04 0.9434 1.04 122,774
3rd Jun 2025 (Tue) 0.936 0.985 0.93 0.9556 41,656
2nd Jun 2025 (Mon) 0.911 0.9451 0.8825 0.94 42,483
30th May 2025 (Fri) 0.925 0.931 0.909 0.9162 70,782
29th May 2025 (Thu) 0.9562 0.9578 0.93 0.9402 70,202
28th May 2025 (Wed) 0.9966 1.01 0.9249 0.9249 132,973
27th May 2025 (Tue) 0.925 0.976 0.92 0.964 293,304
26th May 2025 (Mon) 0.9294 0.9294 0.9294 0.9294 0
24th May 2025 (Sat) 0.9302 0.9321 0.92 0.9294 56,903
23rd May 2025 (Fri) 0.9302 0.9321 0.92 0.93 56,903
22nd May 2025 (Thu) 0.9802 0.9802 0.942 0.955 100,468
21st May 2025 (Wed) 1.01 1.01 0.9627 0.9798 35,234
20th May 2025 (Tue) 0.98 1.00 0.964 1.00 55,860
19th May 2025 (Mon) 0.9934 1.00 0.961 0.972 67,329
FTSE 100 Latest
Value8,992.12
Change19.48