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
20th May 2026 (Wed) 1.72 1.73 1.63 1.65 9,419
19th May 2026 (Tue) 1.64 1.92 1.61 1.68 28,108
18th May 2026 (Mon) 1.82 1.82 1.645 1.66 13,644
15th May 2026 (Fri) 1.95 1.96 1.84 1.83 26,739
14th May 2026 (Thu) 1.975 2.04 1.97 2.00 22,045
13th May 2026 (Wed) 2.06 2.11 1.94 1.99 43,894
12th May 2026 (Tue) 2.375 2.42 2.24 2.22 4,313
11th May 2026 (Mon) 2.22 2.52 2.22 2.41 23,658
8th May 2026 (Fri) 2.25 2.26 2.20 2.22 9,077
7th May 2026 (Thu) 2.21 2.46 2.20 2.25 19,139
6th May 2026 (Wed) 2.16 2.44 2.16 2.19 27,761
5th May 2026 (Tue) 2.21 2.21 2.13 2.12 9,243
4th May 2026 (Mon) 2.34 2.36 2.22 2.22 17,184
1st May 2026 (Fri) 2.42 2.46 2.40 2.36 7,905
30th Apr 2026 (Thu) 2.31 2.44 2.28 2.41 12,863
29th Apr 2026 (Wed) 2.74 2.74 2.31 2.32 35,750
28th Apr 2026 (Tue) 2.85 2.85 2.74 2.75 19,970
27th Apr 2026 (Mon) 3.03 3.20 2.78 2.95 68,688
24th Apr 2026 (Fri) 2.96 3.47 2.90 3.07 59,566
23rd Apr 2026 (Thu) 2.92 3.10 2.78 3.05 54,199
22nd Apr 2026 (Wed) 3.06 3.09 2.835 2.92 27,164
21st Apr 2026 (Tue) 3.06 3.16 2.85 3.00 13,205
20th Apr 2026 (Mon) 0.412 0.4121 0.385 0.3929 120,091
17th Apr 2026 (Fri) 0.4211 0.4499 0.4021 0.4051 400,362
16th Apr 2026 (Thu) 0.54 0.54 0.4856 0.508 109,522
15th Apr 2026 (Wed) 0.5256 0.5801 0.5256 0.54 256,431
14th Apr 2026 (Tue) 0.4971 0.5416 0.465 0.5299 104,413
13th Apr 2026 (Mon) 0.4521 0.51 0.4303 0.4878 215,075
10th Apr 2026 (Fri) 0.4738 0.4871 0.4459 0.4411 94,983
9th Apr 2026 (Thu) 0.4774 0.4856 0.4702 0.4721 34,772
8th Apr 2026 (Wed) 0.5113 0.5219 0.4738 0.4877 97,077
7th Apr 2026 (Tue) 0.5185 0.5192 0.4786 0.4861 32,988
6th Apr 2026 (Mon) 0.517 0.517 0.4924 0.52 40,178
3rd Apr 2026 (Fri) 0.4718 0.5138 0.4655 0.518 58,799
2nd Apr 2026 (Thu) 0.4718 0.5138 0.4655 0.518 58,799
1st Apr 2026 (Wed) 0.5169 0.517 0.4601 0.498 75,379
31st Mar 2026 (Tue) 0.494 0.4988 0.47 0.4987 49,744
30th Mar 2026 (Mon) 0.514 0.514 0.4646 0.4852 21,661
27th Mar 2026 (Fri) 0.536 0.536 0.49 0.53 48,024
26th Mar 2026 (Thu) 0.5701 0.5701 0.5025 0.5377 127,682
25th Mar 2026 (Wed) 0.5967 0.6017 0.5705 0.5796 22,908
24th Mar 2026 (Tue) 0.5994 0.6046 0.5777 0.58 9,724
23rd Mar 2026 (Mon) 0.6085 0.625 0.5723 0.5935 57,372
FTSE 100 Latest
Value10,443.47
Change11.13