Nauticus Robotics, Inc.
KITTNASDAQIndustrials● Active
$1.61
+$0.07(+4.55%)
Market Cap$1147870
P/E Ratio—
52W High$87.12
52W Low$1.55
Nauticus Robotics, Inc.（KITT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kitt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33,696.00
Sep 6, 2022
-100.0% from here
5-Year Low5Y
$1.50
Jun 5, 2026
+7.3% from low
IPO Priceadj.
$25,297.92
Aug 4, 2021
-100.0% since IPO
1 Year Ago
$71.84
Jun 9, 2025
-97.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KITT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.59 | $1.67 | $1.55 | $1.61 | $1.61 | 209K | +1.26% |
| Jun 5, 2026 | $1.69 | $1.69 | $1.50 | $1.54 | $1.54 | 348K | -8.88% |
| Jun 4, 2026 | $1.68 | $1.77 | $1.65 | $1.69 | $1.69 | 285K | +0.60% |
| Jun 3, 2026 | $1.80 | $1.80 | $1.65 | $1.73 | $1.73 | 263K | -3.89% |
| Jun 2, 2026 | $2.00 | $2.02 | $1.75 | $1.77 | $1.77 | 550K | -11.50% |
| Jun 1, 2026 | $1.90 | $2.08 | $1.86 | $2.00 | $2.00 | 973K | +5.26% |
| May 29, 2026 | $1.78 | $1.80 | $1.69 | $1.80 | $1.80 | 414K | +1.12% |
| May 28, 2026 | $1.70 | $1.74 | $1.65 | $1.72 | $1.72 | 355K | +1.18% |
| May 27, 2026 | $1.72 | $1.84 | $1.66 | $1.69 | $1.69 | 525K | -1.74% |
| May 26, 2026 | $1.73 | $1.77 | $1.63 | $1.70 | $1.70 | 404K | -1.73% |
| May 22, 2026 | $1.77 | $1.90 | $1.68 | $1.69 | $1.69 | 481K | -4.52% |
| May 21, 2026 | $1.66 | $1.77 | $1.64 | $1.74 | $1.74 | 314K | +4.82% |
| May 20, 2026 | $1.72 | $1.78 | $1.63 | $1.65 | $1.65 | 245K | -4.07% |
| May 19, 2026 | $1.67 | $1.95 | $1.59 | $1.68 | $1.68 | 533K | +0.60% |
| May 18, 2026 | $1.86 | $1.86 | $1.64 | $1.66 | $1.66 | 217K | -10.75% |
| May 15, 2026 | $1.98 | $1.98 | $1.83 | $1.83 | $1.83 | 211K | -7.58% |
| May 14, 2026 | $2.00 | $2.05 | $1.97 | $2.00 | $2.00 | 290K | +0.00% |
| May 13, 2026 | $2.00 | $2.13 | $1.94 | $1.99 | $1.99 | 688K | -0.50% |
| May 12, 2026 | $2.42 | $2.43 | $2.22 | $2.22 | $2.22 | 190K | -8.26% |
| May 11, 2026 | $2.22 | $2.53 | $2.20 | $2.41 | $2.41 | 375K | +8.56% |
Showing 1–20 of 1,216 records
Annual Stock Price Performance · KITT
Jan 1 → Dec 31 · 6 years2026-74.1%$6.22 → $1.61
-74.1%
2025-94.9%$120.24 → $6.14
-94.9%
2024-93.8%$1788.48 → $111.60
-93.8%
2023-81.9%$9720.00 → $1756.80
-81.9%
2022-62.4%$25790.40 → $9694.08
-62.4%
2021+1.6%$25401.60 → $25816.32
+1.6%
Best Year2021 · +1.6%
Worst Year2025 · -94.9%
Positive Years1 / 6
Avg Annual Return-67.6%
6Y Total Return-100.0%
6Y CAGR~-80.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in KITT?
If you invested $1,000 in KITT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-85.5% / yr
Profit$-1,000
Based on Aug 4, 2021 · $25297.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nauticus Robotics, Inc.（KITT）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KITT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KITT 历史股价FMP 日线复权 OHLCV