NasdaqCM - Delayed Quote USD
Nauticus Robotics, Inc. (KITT)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 7:53 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.3500 | 1.4390 | 1.3450 | 1.4200 | 1.4200 | 68,300 |
| Oct 17, 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | 1.3300 | 44,000 |
| Oct 16, 2024 | 1.3300 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 56,700 |
| Oct 15, 2024 | 1.3900 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 48,300 |
| Oct 14, 2024 | 1.2700 | 1.4000 | 1.2700 | 1.3600 | 1.3600 | 110,300 |
| Oct 11, 2024 | 1.2500 | 1.3400 | 1.2100 | 1.2900 | 1.2900 | 161,000 |
| Oct 10, 2024 | 1.2500 | 1.2570 | 1.2100 | 1.2400 | 1.2400 | 97,900 |
| Oct 9, 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 131,900 |
| Oct 8, 2024 | 1.3400 | 1.3450 | 1.2400 | 1.2600 | 1.2600 | 179,500 |
| Oct 7, 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 92,700 |
| Oct 4, 2024 | 1.4100 | 1.4230 | 1.3890 | 1.4100 | 1.4100 | 85,100 |
| Oct 3, 2024 | 1.3700 | 1.4190 | 1.3600 | 1.3900 | 1.3900 | 81,300 |
| Oct 2, 2024 | 1.4500 | 1.4600 | 1.3400 | 1.3550 | 1.3550 | 140,700 |
| Oct 1, 2024 | 1.4300 | 1.5000 | 1.3870 | 1.4700 | 1.4700 | 143,700 |
| Sep 30, 2024 | 1.4200 | 1.5010 | 1.3800 | 1.4100 | 1.4100 | 256,500 |
| Sep 27, 2024 | 1.4600 | 1.4640 | 1.3150 | 1.4200 | 1.4200 | 243,500 |
| Sep 26, 2024 | 1.5000 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 134,300 |
| Sep 25, 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 83,700 |
| Sep 24, 2024 | 1.5100 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 115,400 |
| Sep 23, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5100 | 1.5100 | 107,900 |
| Sep 20, 2024 | 1.5700 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 301,100 |
| Sep 19, 2024 | 1.6600 | 1.6900 | 1.5800 | 1.6900 | 1.6900 | 442,900 |
| Sep 18, 2024 | 1.5200 | 1.6700 | 1.4300 | 1.6100 | 1.6100 | 243,100 |
| Sep 17, 2024 | 1.7100 | 1.7500 | 1.5500 | 1.5500 | 1.5500 | 416,800 |
| Sep 16, 2024 | 1.6700 | 1.7500 | 1.5400 | 1.7100 | 1.7100 | 140,800 |
| Sep 13, 2024 | 1.5500 | 1.6600 | 1.5300 | 1.6400 | 1.6400 | 153,800 |
| Sep 12, 2024 | 1.4500 | 1.5700 | 1.3900 | 1.5400 | 1.5400 | 191,200 |
| Sep 11, 2024 | 1.3600 | 1.4500 | 1.3500 | 1.4200 | 1.4200 | 160,600 |
| Sep 10, 2024 | 1.4200 | 1.4200 | 1.2400 | 1.3500 | 1.3500 | 207,500 |
| Sep 9, 2024 | 1.3500 | 1.6300 | 1.3500 | 1.3900 | 1.3900 | 360,100 |
| Sep 6, 2024 | 1.4500 | 1.4560 | 1.3500 | 1.3700 | 1.3700 | 116,200 |
| Sep 5, 2024 | 1.4600 | 1.5200 | 1.3200 | 1.4200 | 1.4200 | 170,600 |
| Sep 4, 2024 | 1.6600 | 1.6600 | 1.4700 | 1.4900 | 1.4900 | 202,900 |
| Sep 3, 2024 | 1.8300 | 1.8300 | 1.6100 | 1.6600 | 1.6600 | 181,300 |
| Aug 30, 2024 | 1.8800 | 1.8800 | 1.7400 | 1.7700 | 1.7700 | 75,300 |
| Aug 29, 2024 | 1.7300 | 1.8700 | 1.6700 | 1.8200 | 1.8200 | 155,100 |
| Aug 28, 2024 | 1.9500 | 1.9500 | 1.7100 | 1.7200 | 1.7200 | 247,800 |
| Aug 27, 2024 | 2.0500 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 304,300 |
| Aug 26, 2024 | 2.1000 | 2.1400 | 1.9500 | 2.0500 | 2.0500 | 308,400 |
| Aug 23, 2024 | 1.9800 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 350,300 |
| Aug 22, 2024 | 2.0000 | 2.0300 | 1.9600 | 1.9800 | 1.9800 | 161,700 |
| Aug 21, 2024 | 2.0300 | 2.1400 | 1.9600 | 1.9900 | 1.9900 | 287,300 |
| Aug 20, 2024 | 2.1100 | 2.2100 | 2.0200 | 2.1900 | 2.1900 | 295,600 |
| Aug 19, 2024 | 2.1800 | 2.2300 | 2.0100 | 2.2100 | 2.2100 | 357,400 |
| Aug 16, 2024 | 1.9600 | 2.1600 | 1.9100 | 2.1100 | 2.1100 | 273,200 |
| Aug 15, 2024 | 2.0100 | 2.0480 | 1.9300 | 1.9600 | 1.9600 | 364,700 |
| Aug 14, 2024 | 1.9900 | 2.2900 | 1.9300 | 2.0800 | 2.0800 | 685,000 |
| Aug 13, 2024 | 2.3400 | 2.6300 | 2.2200 | 2.5200 | 2.5200 | 735,700 |
| Aug 12, 2024 | 2.3000 | 2.6800 | 2.3000 | 2.5800 | 2.5800 | 2,044,800 |
| Aug 9, 2024 | 2.6100 | 2.6500 | 2.1000 | 2.2900 | 2.2900 | 24,228,100 |
| Aug 8, 2024 | 1.8900 | 2.0720 | 1.8700 | 1.9200 | 1.9200 | 230,400 |
| Aug 7, 2024 | 2.2800 | 2.3000 | 1.8000 | 1.8100 | 1.8100 | 334,500 |
| Aug 6, 2024 | 2.3500 | 2.3510 | 2.1200 | 2.2200 | 2.2200 | 372,500 |
| Aug 5, 2024 | 2.3500 | 2.3600 | 2.1000 | 2.2100 | 2.2100 | 490,300 |
| Aug 2, 2024 | 2.9500 | 2.9500 | 2.6800 | 2.7600 | 2.7600 | 212,100 |
| Aug 1, 2024 | 3.2000 | 3.2390 | 2.9100 | 3.0400 | 3.0400 | 301,400 |
| Jul 31, 2024 | 3.4800 | 3.4800 | 3.1600 | 3.1900 | 3.1900 | 363,700 |
| Jul 30, 2024 | 3.8300 | 4.0000 | 3.4300 | 3.4800 | 3.4800 | 897,100 |
| Jul 29, 2024 | 3.3000 | 4.0950 | 3.3000 | 3.7900 | 3.7900 | 1,685,400 |
| Jul 26, 2024 | 3.4900 | 4.7000 | 3.3000 | 3.3400 | 3.3400 | 5,342,500 |
| Jul 25, 2024 | 3.4000 | 3.4400 | 3.0300 | 3.2400 | 3.2400 | 346,000 |
| Jul 24, 2024 | 3.3700 | 3.8000 | 3.2000 | 3.6500 | 3.6500 | 963,000 |
| Jul 23, 2024 | 1:36 Stock Splits | |||||
| Jul 23, 2024 | 3.1100 | 3.3600 | 2.6500 | 3.2700 | 3.2700 | 680,100 |
| Jul 22, 2024 | 3.2400 | 3.3120 | 2.8800 | 3.2400 | 3.2400 | 577,342 |
| Jul 19, 2024 | 3.7080 | 3.7080 | 3.0600 | 3.3480 | 3.3480 | 789,789 |
| Jul 18, 2024 | 4.8600 | 6.1200 | 4.3200 | 4.6440 | 4.6440 | 2,290,725 |
| Jul 17, 2024 | 4.7160 | 4.7880 | 4.6440 | 4.6800 | 4.6800 | 86,269 |
| Jul 16, 2024 | 4.6800 | 4.8600 | 4.6440 | 4.6800 | 4.6800 | 80,008 |
| Jul 15, 2024 | 4.7160 | 4.8960 | 4.6080 | 4.6800 | 4.6800 | 88,589 |
| Jul 12, 2024 | 4.7520 | 4.7880 | 4.6440 | 4.7160 | 4.7160 | 98,694 |
| Jul 11, 2024 | 4.6440 | 5.0400 | 4.5720 | 4.7880 | 4.7880 | 224,203 |
| Jul 10, 2024 | 4.6080 | 4.6800 | 4.5360 | 4.5720 | 4.5720 | 108,381 |
| Jul 9, 2024 | 4.6080 | 4.7160 | 4.5000 | 4.6800 | 4.6800 | 116,458 |
| Jul 8, 2024 | 4.6800 | 4.7880 | 4.6080 | 4.6440 | 4.6440 | 166,214 |
| Jul 5, 2024 | 4.8240 | 4.8600 | 4.6440 | 4.6800 | 4.6800 | 118,469 |
| Jul 3, 2024 | 4.6800 | 4.8960 | 4.6440 | 4.8240 | 4.8240 | 94,581 |
| Jul 2, 2024 | 4.8600 | 4.8600 | 4.6800 | 4.6800 | 4.6800 | 141,764 |
| Jul 1, 2024 | 5.0040 | 5.0040 | 4.6800 | 4.8960 | 4.8960 | 174,308 |
| Jun 28, 2024 | 5.1840 | 5.1840 | 4.8600 | 4.8960 | 4.8960 | 194,728 |
| Jun 27, 2024 | 5.2560 | 5.4360 | 5.0400 | 5.3280 | 5.3280 | 385,044 |
| Jun 26, 2024 | 4.6440 | 5.6520 | 4.6440 | 5.3280 | 5.3280 | 907,883 |
| Jun 25, 2024 | 4.6800 | 4.8240 | 4.3920 | 4.6800 | 4.6800 | 256,933 |
| Jun 24, 2024 | 4.7520 | 4.7520 | 4.3920 | 4.5360 | 4.5360 | 310,814 |
| Jun 21, 2024 | 5.0400 | 5.0400 | 4.6080 | 4.8600 | 4.8600 | 259,219 |
| Jun 20, 2024 | 5.4720 | 5.5440 | 4.7520 | 4.9680 | 4.9680 | 386,464 |
| Jun 18, 2024 | 6.1200 | 6.2280 | 5.2560 | 5.2920 | 5.2920 | 738,628 |
| Jun 17, 2024 | 6.9120 | 7.1640 | 6.1920 | 6.7320 | 6.7320 | 760,647 |
| Jun 14, 2024 | 7.0200 | 9.0000 | 6.2280 | 6.9120 | 6.9120 | 4,606,414 |
| Jun 13, 2024 | 6.4800 | 6.9120 | 5.6520 | 5.7960 | 5.7960 | 1,024,456 |
| Jun 12, 2024 | 7.8120 | 8.1000 | 6.5880 | 6.9840 | 6.9840 | 1,970,575 |
| Jun 11, 2024 | 12.4920 | 14.8680 | 8.3520 | 9.7200 | 9.7200 | 15,243,700 |
| Jun 10, 2024 | 6.2280 | 9.8640 | 5.7600 | 8.3160 | 8.3160 | 6,615,264 |
| Jun 7, 2024 | 6.2640 | 6.4080 | 5.0760 | 5.5800 | 5.5800 | 1,189,700 |
| Jun 6, 2024 | 7.0920 | 7.7760 | 5.0760 | 6.1200 | 6.1200 | 6,613,792 |
| Jun 5, 2024 | 4.1040 | 5.7600 | 3.9600 | 4.9680 | 4.9680 | 3,030,586 |
| Jun 4, 2024 | 4.6080 | 4.7520 | 4.1400 | 4.1400 | 4.1400 | 203,569 |
| Jun 3, 2024 | 4.7880 | 4.8960 | 4.4280 | 4.6440 | 4.6440 | 137,528 |
| May 31, 2024 | 5.0400 | 5.1840 | 4.6440 | 4.8960 | 4.8960 | 204,625 |
| May 30, 2024 | 5.5080 | 5.5440 | 4.8960 | 4.9320 | 4.9320 | 258,333 |
| May 29, 2024 | 5.7600 | 5.8680 | 5.2560 | 5.7600 | 5.7600 | 294,722 |
| May 28, 2024 | 5.4000 | 6.1200 | 4.8960 | 5.5800 | 5.5800 | 570,772 |
| May 24, 2024 | 5.4000 | 6.4800 | 5.1480 | 5.8320 | 5.8320 | 872,511 |
| May 23, 2024 | 5.1840 | 5.4720 | 4.8600 | 5.2200 | 5.2200 | 168,119 |
| May 22, 2024 | 5.0760 | 5.5800 | 4.6800 | 5.0040 | 5.0040 | 115,967 |
| May 21, 2024 | 5.4000 | 5.4000 | 4.8600 | 5.0040 | 5.0040 | 165,078 |
| May 20, 2024 | 6.5160 | 6.5160 | 5.1480 | 5.6520 | 5.6520 | 253,497 |
| May 17, 2024 | 7.3080 | 8.1360 | 5.6880 | 6.8040 | 6.8040 | 589,286 |
| May 16, 2024 | 5.7600 | 8.6760 | 5.7600 | 6.7680 | 6.7680 | 1,064,511 |
| May 15, 2024 | 5.5080 | 5.9400 | 5.0400 | 5.7600 | 5.7600 | 320,364 |
| May 14, 2024 | 4.8600 | 6.0840 | 4.3920 | 6.0480 | 6.0480 | 705,714 |
| May 13, 2024 | 6.6960 | 6.6960 | 4.7160 | 4.8600 | 4.8600 | 881,206 |
| May 10, 2024 | 5.9040 | 6.0120 | 5.2200 | 5.2920 | 5.2920 | 16,178 |
| May 9, 2024 | 5.8320 | 5.8680 | 5.6160 | 5.7240 | 5.7240 | 13,006 |
| May 8, 2024 | 6.4800 | 6.5520 | 5.6880 | 5.8320 | 5.8320 | 16,233 |
| May 7, 2024 | 6.2280 | 6.5520 | 5.8680 | 6.1200 | 6.1200 | 18,503 |
| May 6, 2024 | 6.8400 | 7.0560 | 6.4080 | 6.4080 | 6.4080 | 22,364 |
| May 3, 2024 | 7.1640 | 7.1640 | 6.7680 | 6.7680 | 6.7680 | 10,033 |
| May 2, 2024 | 7.4520 | 7.4520 | 6.7680 | 6.9480 | 6.9480 | 7,181 |
| May 1, 2024 | 7.4160 | 7.5240 | 6.9480 | 6.9840 | 6.9840 | 4,989 |
| Apr 30, 2024 | 7.1280 | 8.2080 | 6.9120 | 7.4880 | 7.4880 | 17,828 |
| Apr 29, 2024 | 7.0560 | 7.2000 | 6.8400 | 7.2000 | 7.2000 | 4,272 |
| Apr 26, 2024 | 7.3800 | 7.3800 | 6.6600 | 6.8400 | 6.8400 | 7,467 |
| Apr 25, 2024 | 7.3080 | 7.3080 | 6.8760 | 7.2000 | 7.2000 | 2,947 |
| Apr 24, 2024 | 7.0560 | 7.3800 | 6.5880 | 6.8760 | 6.8760 | 8,169 |
| Apr 23, 2024 | 7.2720 | 7.5600 | 7.0200 | 7.2000 | 7.2000 | 4,958 |
| Apr 22, 2024 | 7.5600 | 7.9200 | 7.2360 | 7.2360 | 7.2360 | 6,092 |
| Apr 19, 2024 | 7.9200 | 8.1000 | 7.3800 | 7.7400 | 7.7400 | 6,303 |
| Apr 18, 2024 | 7.9200 | 8.1000 | 7.3800 | 8.1000 | 8.1000 | 12,778 |
| Apr 17, 2024 | 7.2000 | 8.1000 | 7.2000 | 7.9560 | 7.9560 | 9,547 |
| Apr 16, 2024 | 8.2440 | 8.2800 | 7.2000 | 7.7400 | 7.7400 | 11,142 |
| Apr 15, 2024 | 7.9560 | 8.2800 | 7.8480 | 8.2080 | 8.2080 | 13,328 |
| Apr 12, 2024 | 7.9200 | 8.4960 | 7.8840 | 8.2080 | 8.2080 | 16,097 |
| Apr 11, 2024 | 7.8120 | 9.0000 | 7.7760 | 7.9200 | 7.9200 | 22,847 |
| Apr 10, 2024 | 8.6400 | 8.7840 | 7.5600 | 8.1360 | 8.1360 | 33,997 |
| Apr 9, 2024 | 9.3600 | 9.5400 | 8.8200 | 9.2160 | 9.2160 | 24,611 |
| Apr 8, 2024 | 9.7200 | 10.4040 | 8.8200 | 9.3960 | 9.3960 | 109,117 |
| Apr 5, 2024 | 10.0800 | 10.1520 | 9.5040 | 9.6480 | 9.6480 | 9,422 |
| Apr 4, 2024 | 10.8000 | 10.8000 | 9.8280 | 10.0800 | 10.0800 | 8,342 |
| Apr 3, 2024 | 10.4040 | 11.4120 | 10.0800 | 10.4400 | 10.4400 | 13,706 |
| Apr 2, 2024 | 11.3400 | 11.4840 | 10.0800 | 10.7280 | 10.7280 | 9,647 |
| Apr 1, 2024 | 11.7000 | 11.7000 | 9.8280 | 10.5840 | 10.5840 | 28,014 |
| Mar 28, 2024 | 10.0800 | 13.2840 | 10.0800 | 11.5200 | 11.5200 | 74,253 |
| Mar 27, 2024 | 9.8640 | 10.2960 | 9.5400 | 10.1160 | 10.1160 | 12,944 |
| Mar 26, 2024 | 9.1800 | 9.7200 | 8.7840 | 9.5760 | 9.5760 | 11,083 |
| Mar 25, 2024 | 9.4680 | 9.4680 | 8.2800 | 9.1800 | 9.1800 | 10,797 |
| Mar 22, 2024 | 8.3160 | 9.3600 | 8.1360 | 9.3600 | 9.3600 | 18,608 |
| Mar 21, 2024 | 8.2440 | 9.0000 | 8.1360 | 8.4960 | 8.4960 | 8,989 |
| Mar 20, 2024 | 9.0000 | 9.1080 | 7.9560 | 8.4960 | 8.4960 | 13,278 |
| Mar 19, 2024 | 8.4600 | 9.8640 | 8.3880 | 8.8200 | 8.8200 | 15,619 |
| Mar 18, 2024 | 8.9280 | 9.1080 | 8.3520 | 8.4600 | 8.4600 | 11,628 |
| Mar 15, 2024 | 8.7840 | 9.3600 | 8.2800 | 8.5680 | 8.5680 | 29,672 |
| Mar 14, 2024 | 7.2000 | 10.4040 | 7.2000 | 9.0000 | 9.0000 | 191,242 |
| Mar 13, 2024 | 6.4800 | 7.5960 | 6.4800 | 7.2000 | 7.2000 | 25,633 |
| Mar 12, 2024 | 8.2080 | 8.2800 | 6.4080 | 6.6960 | 6.6960 | 72,364 |
| Mar 11, 2024 | 8.5680 | 8.9280 | 8.3520 | 8.5320 | 8.5320 | 21,311 |
| Mar 8, 2024 | 9.5040 | 9.5040 | 8.6760 | 8.7480 | 8.7480 | 22,594 |
| Mar 7, 2024 | 9.9720 | 9.9720 | 9.1080 | 9.2160 | 9.2160 | 20,750 |
| Mar 6, 2024 | 8.9280 | 9.5400 | 8.7480 | 9.5400 | 9.5400 | 28,086 |
| Mar 5, 2024 | 9.4680 | 10.0080 | 8.6400 | 9.0000 | 9.0000 | 37,950 |
| Mar 4, 2024 | 10.6920 | 10.6920 | 9.3600 | 9.6840 | 9.6840 | 24,975 |
| Mar 1, 2024 | 9.4320 | 10.9440 | 9.0000 | 10.5840 | 10.5840 | 74,167 |
| Feb 29, 2024 | 11.1600 | 11.5200 | 9.9720 | 10.0800 | 10.0800 | 122,464 |
| Feb 28, 2024 | 15.5160 | 15.6600 | 11.7360 | 12.6000 | 12.6000 | 1,452,228 |
| Feb 27, 2024 | 10.7640 | 11.8800 | 10.3680 | 11.0160 | 11.0160 | 22,317 |
| Feb 26, 2024 | 9.9000 | 10.8000 | 9.6480 | 10.7640 | 10.7640 | 10,364 |
| Feb 23, 2024 | 9.7200 | 10.0440 | 9.1440 | 9.5400 | 9.5400 | 6,875 |
| Feb 22, 2024 | 10.6560 | 11.0880 | 9.7560 | 10.0800 | 10.0800 | 11,525 |
| Feb 21, 2024 | 10.4400 | 11.3400 | 10.4040 | 10.6920 | 10.6920 | 5,936 |
| Feb 20, 2024 | 10.7640 | 10.8000 | 10.1160 | 10.7640 | 10.7640 | 6,661 |
| Feb 16, 2024 | 10.5120 | 10.6200 | 9.7200 | 10.1520 | 10.1520 | 7,736 |
| Feb 15, 2024 | 10.7640 | 11.1600 | 10.4400 | 10.5120 | 10.5120 | 6,469 |
| Feb 14, 2024 | 10.6560 | 11.1240 | 10.4400 | 10.9080 | 10.9080 | 7,381 |
| Feb 13, 2024 | 10.8000 | 10.8000 | 9.9000 | 10.1520 | 10.1520 | 9,497 |
| Feb 12, 2024 | 11.5560 | 11.8800 | 10.6560 | 10.8000 | 10.8000 | 7,956 |
| Feb 9, 2024 | 12.0960 | 12.4560 | 11.3400 | 11.5560 | 11.5560 | 6,653 |
| Feb 8, 2024 | 11.7000 | 12.5640 | 11.7000 | 12.4920 | 12.4920 | 9,058 |
| Feb 7, 2024 | 11.5200 | 12.1680 | 11.5200 | 12.0600 | 12.0600 | 12,933 |
| Feb 6, 2024 | 12.6000 | 13.1760 | 11.1240 | 11.3760 | 11.3760 | 9,308 |
| Feb 5, 2024 | 15.1200 | 15.1200 | 12.2400 | 12.6360 | 12.6360 | 15,583 |
| Feb 2, 2024 | 15.7680 | 16.0920 | 15.1920 | 15.2280 | 15.2280 | 3,203 |
| Feb 1, 2024 | 15.7320 | 15.7320 | 15.1920 | 15.6600 | 15.6600 | 3,128 |
| Jan 31, 2024 | 15.4800 | 16.6680 | 15.1920 | 15.6960 | 15.6960 | 5,061 |
| Jan 30, 2024 | 15.4800 | 16.9200 | 14.9400 | 16.5240 | 16.5240 | 6,861 |
| Jan 29, 2024 | 16.1280 | 16.1280 | 14.8320 | 15.4800 | 15.4800 | 3,339 |
| Jan 26, 2024 | 16.7760 | 17.1360 | 15.9480 | 16.1280 | 16.1280 | 9,850 |
| Jan 25, 2024 | 17.0640 | 17.0640 | 15.9480 | 16.2000 | 16.2000 | 7,528 |
| Jan 24, 2024 | 15.9840 | 17.1000 | 15.4800 | 16.9560 | 16.9560 | 9,856 |
| Jan 23, 2024 | 15.1200 | 16.2000 | 14.4360 | 15.2640 | 15.2640 | 10,033 |
| Jan 22, 2024 | 14.0400 | 15.4800 | 12.6000 | 14.4360 | 14.4360 | 11,592 |
| Jan 19, 2024 | 13.8600 | 14.2200 | 12.6720 | 13.8960 | 13.8960 | 14,017 |
| Jan 18, 2024 | 14.1840 | 14.3640 | 12.8520 | 13.6440 | 13.6440 | 18,397 |
| Jan 17, 2024 | 15.6600 | 16.0560 | 13.2840 | 14.6160 | 14.6160 | 24,467 |
| Jan 16, 2024 | 18.0000 | 18.7200 | 15.5880 | 16.5600 | 16.5600 | 36,306 |
| Jan 12, 2024 | 19.7280 | 19.7280 | 16.6320 | 18.9720 | 18.9720 | 81,550 |
| Jan 11, 2024 | 18.8280 | 20.3400 | 17.3880 | 19.1520 | 19.1520 | 226,181 |
| Jan 10, 2024 | 14.4000 | 23.7960 | 13.0320 | 18.8280 | 18.8280 | 3,135,700 |
| Jan 9, 2024 | 12.8520 | 13.1760 | 10.0800 | 10.5480 | 10.5480 | 33,383 |
| Jan 8, 2024 | 17.2800 | 17.3520 | 12.6360 | 13.2480 | 13.2480 | 33,950 |
| Jan 5, 2024 | 19.3680 | 19.3680 | 17.2800 | 17.6760 | 17.6760 | 14,944 |
| Jan 4, 2024 | 17.6400 | 19.7640 | 15.2280 | 19.3320 | 19.3320 | 33,911 |
| Jan 3, 2024 | 21.3840 | 21.9240 | 17.2800 | 18.0000 | 18.0000 | 22,086 |
| Jan 2, 2024 | 24.8400 | 25.2360 | 20.8800 | 21.3840 | 21.3840 | 18,764 |
| Dec 29, 2023 | 25.9200 | 26.6400 | 21.1320 | 24.4080 | 24.4080 | 20,203 |
| Dec 28, 2023 | 27.5400 | 28.3680 | 25.2000 | 25.5600 | 25.5600 | 16,511 |
| Dec 27, 2023 | 25.9200 | 27.3600 | 25.4520 | 26.9640 | 26.9640 | 17,794 |
| Dec 26, 2023 | 28.6560 | 28.7640 | 25.2000 | 25.5960 | 25.5960 | 9,508 |
| Dec 22, 2023 | 26.6400 | 27.4680 | 26.2080 | 26.4600 | 26.4600 | 5,244 |
| Dec 21, 2023 | 25.5600 | 27.9720 | 25.4160 | 26.4960 | 26.4960 | 7,292 |
| Dec 20, 2023 | 27.0000 | 27.2880 | 25.4160 | 25.4160 | 25.4160 | 4,717 |
| Dec 19, 2023 | 26.6400 | 28.6200 | 25.8480 | 26.9280 | 26.9280 | 7,322 |
| Dec 18, 2023 | 25.2000 | 28.8000 | 25.2000 | 26.6040 | 26.6040 | 3,150 |
| Dec 15, 2023 | 27.7200 | 28.4400 | 26.1360 | 26.1360 | 26.1360 | 1,697 |
| Dec 14, 2023 | 27.0360 | 29.0520 | 26.8200 | 27.3600 | 27.3600 | 1,383 |
| Dec 13, 2023 | 26.3520 | 27.6480 | 26.3520 | 26.4240 | 26.4240 | 1,103 |
| Dec 12, 2023 | 28.8000 | 29.5200 | 25.9200 | 27.3600 | 27.3600 | 2,256 |
| Dec 11, 2023 | 33.6240 | 33.6240 | 27.3960 | 28.2600 | 28.2600 | 4,814 |
| Dec 8, 2023 | 36.0000 | 36.0000 | 32.7600 | 33.4800 | 33.4800 | 2,469 |
| Dec 7, 2023 | 37.0800 | 37.4400 | 35.2800 | 35.2800 | 35.2800 | 1,322 |
| Dec 6, 2023 | 38.8800 | 39.4200 | 34.5240 | 35.2800 | 35.2800 | 2,956 |
| Dec 5, 2023 | 41.4000 | 42.4800 | 38.5200 | 39.2400 | 39.2400 | 1,553 |
| Dec 4, 2023 | 45.0000 | 45.7200 | 39.7800 | 41.4000 | 41.4000 | 4,458 |
| Dec 1, 2023 | 51.4800 | 51.4800 | 36.7200 | 39.6000 | 39.6000 | 3,314 |
| Nov 30, 2023 | 52.5600 | 52.9200 | 47.5200 | 48.6000 | 48.6000 | 697 |
| Nov 29, 2023 | 59.7600 | 59.7600 | 52.2000 | 53.2800 | 53.2800 | 1,894 |
| Nov 28, 2023 | 57.9600 | 60.4800 | 57.6000 | 58.6800 | 58.6800 | 461 |
| Nov 27, 2023 | 61.9200 | 61.9200 | 57.6000 | 57.6000 | 57.6000 | 986 |
| Nov 24, 2023 | 60.1200 | 61.9200 | 59.7600 | 60.1200 | 60.1200 | 794 |
| Nov 22, 2023 | 58.3200 | 61.9200 | 58.3200 | 60.0480 | 60.0480 | 331 |
| Nov 21, 2023 | 60.1200 | 60.8400 | 58.6800 | 59.4000 | 59.4000 | 436 |
| Nov 20, 2023 | 58.3200 | 60.8400 | 58.3200 | 59.7600 | 59.7600 | 292 |
| Nov 17, 2023 | 58.3200 | 60.8400 | 58.3200 | 58.3200 | 58.3200 | 292 |
| Nov 16, 2023 | 60.1200 | 62.9280 | 58.3200 | 58.3200 | 58.3200 | 586 |
| Nov 15, 2023 | 62.2800 | 65.3400 | 59.7600 | 59.7600 | 59.7600 | 1,525 |
| Nov 14, 2023 | 65.5200 | 65.8800 | 62.6400 | 64.0800 | 64.0800 | 508 |
| Nov 13, 2023 | 65.5560 | 65.5560 | 61.9200 | 64.4400 | 64.4400 | 739 |
| Nov 10, 2023 | 64.4400 | 65.5200 | 62.6400 | 63.0000 | 63.0000 | 350 |
| Nov 9, 2023 | 64.4400 | 65.8800 | 62.6760 | 64.8000 | 64.8000 | 517 |
| Nov 8, 2023 | 63.0000 | 65.8800 | 63.0000 | 64.4400 | 64.4400 | 647 |
| Nov 7, 2023 | 64.4400 | 68.3640 | 63.9000 | 64.0800 | 64.0800 | 731 |
| Nov 6, 2023 | 64.4400 | 66.6000 | 64.4400 | 64.8000 | 64.8000 | 550 |
| Nov 3, 2023 | 66.7080 | 67.3200 | 64.8000 | 64.8000 | 64.8000 | 1,125 |
| Nov 2, 2023 | 68.0400 | 69.8400 | 65.8440 | 68.1120 | 68.1120 | 542 |
| Nov 1, 2023 | 65.1600 | 68.4000 | 65.1600 | 68.4000 | 68.4000 | 364 |
| Oct 31, 2023 | 66.2400 | 69.1200 | 65.5200 | 65.5200 | 65.5200 | 669 |
| Oct 30, 2023 | 66.6000 | 68.7600 | 66.0240 | 68.4000 | 68.4000 | 411 |
| Oct 27, 2023 | 64.8000 | 68.0400 | 64.8000 | 66.9600 | 66.9600 | 272 |
| Oct 26, 2023 | 63.0000 | 65.5200 | 63.0000 | 65.1600 | 65.1600 | 700 |
| Oct 25, 2023 | 63.3600 | 65.8800 | 63.1080 | 63.1440 | 63.1440 | 611 |
| Oct 24, 2023 | 65.1600 | 66.6000 | 63.3600 | 65.8800 | 65.8800 | 511 |
| Oct 23, 2023 | 63.3600 | 66.6000 | 62.6400 | 66.2400 | 66.2400 | 697 |
| Oct 20, 2023 | 63.3600 | 66.2400 | 63.3600 | 64.8000 | 64.8000 | 561 |
| Oct 19, 2023 | 64.4400 | 66.6000 | 64.4400 | 65.5200 | 65.5200 | 142 |
Related Tickers
MNTS Momentus Inc.
0.6735
+2.25%
XTIA XTI Aerospace, Inc.
0.1100
-1.87%
SIDU Sidus Space, Inc.
2.4600
+4.68%
PRZO ParaZero Technologies Ltd.
0.6590
-1.52%
HOVR New Horizon Aircraft Ltd.
0.3503
+3.95%
KWE KWESST Micro Systems Inc.
0.1450
+3.13%
GPUS Hyperscale Data, Inc.
0.2250
0.00%
RDW Redwire Corporation
8.52
+0.47%
MNTSW Momentus Inc.
0.0101
+1.00%
SPAI Safe Pro Group Inc.
2.3700
-4.44%