Nauticus Robotics, Inc. (KITT) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
KITT Historical Performance
Short-Term Returns
KITT Stock Price Trajectory (2021–2026)
As of May 8, 2026, Nauticus Robotics, Inc. (KITT) trades at $2.25, representing a -96.7% return over the past year. The stock has delivered a -100.0% total return over five years (-84.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $33,696.00 on September 6, 2022. From this peak, KITT has corrected -100.0%, currently trading 88% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers OCEA (-98.7% 1Y), ESEA (+107.8% 1Y), and AVAV (+5.1% 1Y), KITT has underperformed the peer group average. Compare KITT vs OCEA →
KITT Historical Price Data (2025–2026)
Showing 30 of 1,196 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 2.20 | 2.47 | 2.19 | 2.25 | 467K | +2.74% |
| 2026-05-06 | 2.12 | 2.45 | 2.12 | 2.19 | 592K | +3.30% |
| 2026-05-05 | 2.20 | 2.24 | 2.12 | 2.12 | 250K | -4.50% |
| 2026-05-04 | 2.33 | 2.38 | 2.22 | 2.22 | 329K | -5.93% |
| 2026-05-01 | 2.41 | 2.46 | 2.35 | 2.36 | 158K | -2.07% |
| 2026-04-30 | 2.35 | 2.45 | 2.28 | 2.41 | 278K | +3.88% |
| 2026-04-29 | 2.73 | 2.75 | 2.29 | 2.32 | 601K | -15.64% |
| 2026-04-28 | 2.83 | 2.88 | 2.74 | 2.75 | 433K | -6.78% |
| 2026-04-27 | 3.02 | 3.23 | 2.78 | 2.95 | 1.20M | -3.91% |
| 2026-04-24 | 3.01 | 3.50 | 2.86 | 3.07 | 1.42M | +0.66% |
| 2026-04-23 | 2.94 | 3.10 | 2.77 | 3.05 | 868K | +4.45% |
| 2026-04-22 | 3.01 | 3.11 | 2.83 | 2.92 | 487K | -2.67% |
| 2026-04-21 | 3.03 | 3.24 | 2.81 | 3.00 | 401K | -4.46% |
| 2026-04-20 | 3.36 | 3.36 | 3.08 | 3.14 | 266K | -3.09% |
| 2026-04-17 | 3.36 | 3.64 | 3.21 | 3.24 | 739K | -20.20% |
| 2026-04-16 | 4.32 | 4.38 | 3.88 | 4.06 | 253K | -6.02% |
| 2026-04-15 | 4.24 | 4.64 | 4.15 | 4.32 | 699K | +1.89% |
| 2026-04-14 | 4.00 | 4.39 | 3.70 | 4.24 | 332K | +8.72% |
| 2026-04-13 | 3.63 | 4.08 | 3.44 | 3.90 | 446K | +10.48% |
| 2026-04-10 | 3.80 | 3.90 | 3.52 | 3.53 | 164K | -6.61% |
| 2026-04-09 | 3.92 | 3.92 | 3.76 | 3.78 | 91K | -3.08% |
| 2026-04-08 | 4.08 | 4.18 | 3.78 | 3.90 | 223K | +0.26% |
| 2026-04-07 | 4.14 | 4.16 | 3.80 | 3.89 | 111K | -6.49% |
| 2026-04-06 | 4.10 | 4.17 | 3.94 | 4.16 | 108K | +0.48% |
| 2026-04-02 | 3.76 | 4.14 | 3.70 | 4.14 | 164K | +4.02% |
| 2026-04-01 | 4.14 | 4.14 | 3.68 | 3.98 | 228K | -0.25% |
| 2026-03-31 | 3.88 | 3.99 | 3.73 | 3.99 | 193K | +2.84% |
| 2026-03-30 | 4.15 | 4.16 | 3.72 | 3.88 | 162K | -8.49% |
| 2026-03-27 | 4.30 | 4.30 | 3.92 | 4.24 | 196K | -1.40% |
| 2026-03-26 | 4.56 | 4.58 | 4.02 | 4.30 | 317K | -7.33% |
See KITT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KITT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KITT vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonKITT — Frequently Asked Questions
Quick answers to the most common questions about buying KITT stock.
How has KITT stock performed recently?
KITT declined -96.7% over the past year, below its 5-year annualized CAGR of -84.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KITT's all-time high price?
Nauticus Robotics, Inc. reached $33696.00 on 2022-09-06. The 52-week high is $87.12. Current 1-year return of -96.7% places the stock further from historical peaks.
Where can I download KITT historical price data?
This page provides KITT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.