Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
4.930
-0.140 (-2.76%)
At close: Dec 15, 2025, 4:00 PM EST
5.26
+0.33 (6.69%)
After-hours: Dec 15, 2025, 7:59 PM EST
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 5.19 | 5.23 | 4.71 | 4.93 | 4.93 | -2.76% | 905,192 |
| Dec 12, 2025 | 5.74 | 5.84 | 5.04 | 5.07 | 5.07 | -12.59% | 990,057 |
| Dec 11, 2025 | 5.93 | 6.19 | 5.66 | 5.80 | 5.80 | -2.36% | 753,481 |
| Dec 10, 2025 | 5.94 | 6.24 | 5.81 | 5.94 | 5.94 | -4.50% | 763,665 |
| Dec 9, 2025 | 6.10 | 6.34 | 5.90 | 6.22 | 6.22 | 1.97% | 492,595 |
| Dec 8, 2025 | 6.62 | 6.62 | 5.89 | 6.10 | 6.10 | -5.57% | 1,109,523 |
| Dec 5, 2025 | 7.20 | 7.22 | 6.35 | 6.46 | 6.46 | -11.14% | 1,341,799 |
| Dec 4, 2025 | 6.57 | 7.44 | 6.50 | 7.27 | 7.27 | 9.32% | 1,774,330 |
| Dec 3, 2025 | 6.04 | 6.68 | 5.78 | 6.65 | 6.65 | 10.10% | 1,594,605 |
| Dec 2, 2025 | 5.94 | 6.99 | 5.91 | 6.04 | 6.04 | 1.51% | 2,222,168 |
| Dec 1, 2025 | 5.38 | 6.34 | 5.25 | 5.95 | 5.95 | 7.21% | 1,553,017 |
| Nov 28, 2025 | 5.69 | 5.84 | 5.43 | 5.55 | 5.55 | -3.14% | 668,920 |
| Nov 26, 2025 | 6.20 | 6.95 | 5.38 | 5.73 | 5.73 | -8.90% | 3,957,918 |
| Nov 25, 2025 | 5.38 | 6.99 | 5.10 | 6.29 | 6.29 | 19.58% | 8,902,857 |
| Nov 24, 2025 | 4.41 | 5.54 | 4.36 | 5.26 | 5.26 | 21.76% | 1,766,117 |
| Nov 21, 2025 | 4.15 | 4.43 | 4.05 | 4.32 | 4.32 | 3.35% | 432,452 |
| Nov 20, 2025 | 4.29 | 4.67 | 4.15 | 4.18 | 4.18 | -0.71% | 794,473 |
| Nov 19, 2025 | 4.33 | 4.40 | 4.08 | 4.21 | 4.21 | -2.55% | 519,431 |
| Nov 18, 2025 | 4.31 | 4.46 | 4.05 | 4.32 | 4.32 | -2.70% | 805,685 |
| Nov 17, 2025 | 4.98 | 4.98 | 4.39 | 4.44 | 4.44 | -5.53% | 834,047 |
| Nov 14, 2025 | 4.70 | 5.08 | 4.66 | 4.70 | 4.70 | -3.09% | 1,163,139 |
| Nov 13, 2025 | 5.16 | 5.28 | 4.60 | 4.85 | 4.85 | -7.09% | 886,781 |
| Nov 12, 2025 | 5.54 | 5.79 | 4.49 | 5.22 | 5.22 | -5.26% | 1,383,177 |
| Nov 11, 2025 | 5.80 | 5.85 | 5.46 | 5.51 | 5.51 | -7.39% | 792,657 |
| Nov 10, 2025 | 6.03 | 6.32 | 5.46 | 5.95 | 5.95 | -0.17% | 1,068,057 |
| Nov 7, 2025 | 6.00 | 6.13 | 5.70 | 5.96 | 5.96 | -4.64% | 1,705,532 |
| Nov 6, 2025 | 7.25 | 7.26 | 6.17 | 6.25 | 6.25 | -14.27% | 1,049,310 |
| Nov 5, 2025 | 6.47 | 7.35 | 6.30 | 7.29 | 7.29 | 13.02% | 1,093,436 |
| Nov 4, 2025 | 6.18 | 7.10 | 6.05 | 6.45 | 6.45 | 0.16% | 1,214,096 |
| Nov 3, 2025 | 6.97 | 7.42 | 6.40 | 6.44 | 6.44 | -8.26% | 1,385,534 |
| Oct 31, 2025 | 7.11 | 7.31 | 6.83 | 7.02 | 7.02 | -0.99% | 667,087 |
| Oct 30, 2025 | 6.80 | 7.35 | 6.73 | 7.09 | 7.09 | 1.14% | 587,784 |
| Oct 29, 2025 | 7.32 | 7.45 | 6.84 | 7.01 | 7.01 | -4.88% | 1,136,142 |
| Oct 28, 2025 | 8.03 | 8.70 | 7.32 | 7.37 | 7.37 | -7.87% | 1,894,053 |
| Oct 27, 2025 | 7.59 | 8.13 | 6.71 | 8.00 | 8.00 | 8.40% | 2,198,753 |
| Oct 24, 2025 | 7.96 | 8.00 | 7.16 | 7.38 | 7.38 | -7.29% | 1,439,493 |
| Oct 23, 2025 | 7.81 | 8.20 | 7.32 | 7.96 | 7.96 | 4.87% | 1,238,861 |
| Oct 22, 2025 | 7.00 | 8.34 | 6.70 | 7.59 | 7.59 | 0.93% | 2,822,841 |
| Oct 21, 2025 | 9.18 | 9.18 | 7.50 | 7.52 | 7.52 | -18.70% | 2,418,229 |
| Oct 20, 2025 | 11.23 | 11.34 | 8.91 | 9.25 | 9.25 | -14.67% | 2,274,561 |
| Oct 17, 2025 | 12.31 | 13.81 | 10.07 | 10.84 | 10.84 | -18.00% | 3,613,727 |
| Oct 16, 2025 | 14.25 | 15.59 | 12.50 | 13.22 | 13.22 | 0.84% | 3,325,691 |
| Oct 15, 2025 | 12.19 | 14.53 | 12.16 | 13.11 | 13.11 | 15.10% | 3,502,052 |
| Oct 14, 2025 | 10.38 | 11.74 | 10.20 | 11.39 | 11.39 | 8.58% | 2,754,335 |
| Oct 13, 2025 | 8.22 | 10.50 | 7.90 | 10.49 | 10.49 | 31.78% | 3,118,066 |
| Oct 10, 2025 | 9.15 | 9.49 | 7.88 | 7.96 | 7.96 | -11.16% | 2,571,512 |
| Oct 9, 2025 | 8.01 | 8.99 | 7.82 | 8.96 | 8.96 | 12.00% | 1,281,072 |
| Oct 8, 2025 | 8.24 | 8.36 | 7.79 | 8.00 | 8.00 | -1.72% | 1,271,754 |
| Oct 7, 2025 | 9.37 | 9.39 | 7.60 | 8.14 | 8.14 | -12.00% | 2,572,840 |
| Oct 6, 2025 | 9.07 | 9.70 | 8.55 | 9.25 | 9.25 | 6.08% | 2,601,480 |