Skip to main content
Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
31.86
+2.36 (8.00%)
At close: Jan 21, 2025, 4:00 PM
30.45
-1.41 (-4.43%)
Pre-market: Jan 22, 2025, 4:31 AM EST

Nukkleus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202529.0332.9026.2731.8631.868.00%1,354,305
Jan 17, 202533.5039.8528.8429.5029.5043.69%19,092,598
Jan 16, 202517.5321.3017.5320.5320.5321.26%2,875,525
Jan 15, 202516.6923.9816.0416.9316.931.07%1,228,915
Jan 14, 202516.0817.5014.2716.7516.756.48%285,017
Jan 13, 202520.2820.2814.4015.7315.73-16.51%429,365
Jan 10, 202520.9821.2018.8418.8418.84-10.29%121,060
Jan 8, 202524.2524.2519.1421.0021.00-17.09%338,968
Jan 7, 202526.4927.0123.1525.3325.33-10.02%282,731
Jan 6, 202524.5232.9023.6128.1528.1525.11%1,250,234
Jan 3, 202528.9429.2322.3022.5022.50-21.38%717,876
Jan 2, 202537.0637.8027.7728.6228.62-21.95%643,449
Dec 31, 202438.7140.9835.5036.6736.67-8.32%338,533
Dec 30, 202435.5042.2335.5040.0040.006.10%771,153
Dec 27, 202439.4141.6636.8837.7037.70-5.80%504,237
Dec 26, 202434.5044.3233.0040.0240.029.61%1,891,637
Dec 24, 202440.0241.6233.0036.5136.51-12.57%1,000,570
Dec 23, 202441.0550.8740.5041.7641.764.37%2,197,301
Dec 20, 202439.9248.5035.9140.0140.01-23.21%3,968,632
Dec 19, 202472.4778.3236.2052.1052.102.58%14,764,622
Dec 18, 202418.2967.7716.9050.7950.79327.53%54,523,418
Dec 17, 20242.2317.661.8411.8811.88754.68%170,695,187
Dec 16, 20241.531.531.341.391.39-62,205
Dec 13, 20241.491.521.371.391.39-6.08%24,231
Dec 12, 20241.511.581.441.481.48-5.13%28,957
Dec 11, 20241.481.601.481.561.561.96%45,171
Dec 10, 20241.591.591.501.531.53-1.92%44,793
Dec 9, 20241.611.611.551.561.561.96%33,913
Dec 6, 20241.501.621.501.531.533.38%55,220
Dec 5, 20241.691.701.451.481.48-11.38%107,852
Dec 4, 20241.561.751.561.671.673.73%84,754
Dec 3, 20241.631.701.581.611.61-2.42%34,552
Dec 2, 20241.751.791.601.651.65-7.82%101,888
Nov 29, 20241.661.891.601.791.798.16%182,085
Nov 27, 20241.651.701.541.661.663.44%66,334
Nov 26, 20241.631.651.531.601.60-4.19%56,319
Nov 25, 20241.661.791.561.671.67-4.57%113,457
Nov 22, 20241.701.841.651.751.75-2.78%67,432
Nov 21, 20241.741.961.681.801.805.26%130,064
Nov 20, 20241.751.751.601.711.71-2.29%82,554
Nov 19, 20241.651.771.651.751.758.70%224,332
Nov 18, 20241.782.181.531.611.61-13.90%566,762
Nov 15, 20242.082.171.301.871.87-10.53%680,949
Nov 14, 20242.332.382.022.092.09-12.18%320,116
Nov 13, 20242.903.192.282.382.38-21.71%771,790
Nov 12, 20242.763.332.373.043.0412.59%1,203,128
Nov 11, 20242.453.102.402.702.7016.38%1,990,692
Nov 8, 20242.362.552.232.322.32-3.33%202,461
Nov 7, 20242.642.702.312.402.40-12.09%165,842
Nov 6, 20242.442.872.402.732.7316.67%732,183
Nov 5, 20242.352.432.312.342.343.08%94,891
Nov 4, 20242.322.432.252.272.27-57,239
Nov 1, 20242.272.352.232.272.272.16%49,307
Oct 31, 20242.422.552.052.222.22-9.67%137,459
Oct 30, 20242.822.852.412.462.46-15.17%136,921
Oct 29, 20242.762.942.602.902.908.61%428,997
Oct 28, 20242.592.742.302.672.672.69%256,599
Oct 25, 20242.422.972.412.602.602.77%642,363
Oct 24, 20242.683.962.002.532.5315.68%8,042,854
Oct 23, 20242.352.412.082.192.19-10.07%153,890
Oct 22, 20242.082.962.012.432.4315.75%362,315
Oct 21, 20242.132.161.882.102.10-1.36%180,911
Oct 18, 20242.072.221.922.132.13-6.25%161,455
Oct 17, 20242.582.582.162.272.27-4.74%125,873
Oct 16, 20242.412.482.262.392.39-0.96%57,308
Oct 15, 20242.222.542.222.412.41-4.06%86,907
Oct 14, 20242.193.272.162.512.5114.82%1,058,462
Oct 11, 20242.212.242.112.192.19-0.86%7,200
Oct 10, 20242.262.262.182.212.21-2.48%10,626
Oct 9, 20242.362.402.242.262.26-4.36%15,667
Oct 8, 20242.402.482.362.362.36-4.60%28,375
Oct 7, 20242.482.482.282.482.48-0.92%28,621
Oct 4, 20242.532.552.422.502.50-1.42%11,072
Oct 3, 20242.412.562.402.542.545.66%95,400
Oct 2, 20242.242.442.172.402.402.87%42,261
Oct 1, 20242.222.382.042.332.330.39%46,257
Sep 30, 20242.822.822.322.332.33-18.13%94,930
Sep 27, 20242.732.962.602.842.844.41%140,887
Sep 26, 20242.482.932.402.722.7218.11%423,850
Sep 25, 20242.442.802.122.302.30-13.75%513,868
Sep 24, 20242.243.122.022.672.6732.70%4,787,974
Sep 23, 20242.332.861.812.012.0118.35%8,705,925
Sep 20, 20241.631.991.561.701.703.03%1,765,281
Sep 19, 20241.491.681.431.651.6511.71%37,720
Sep 18, 20241.481.501.401.481.48-1.07%24,161
Sep 17, 20241.461.541.461.491.49-2.74%18,256
Sep 16, 20241.581.641.451.541.540.85%10,957
Sep 13, 20241.521.681.481.521.520.13%38,513
Sep 12, 20241.631.681.451.521.52-9.52%38,441
Sep 11, 20242.002.081.461.681.68-14.24%121,174
Sep 10, 20241.922.001.851.961.962.08%6,533
Sep 9, 20242.002.081.871.921.92-4.15%13,463
Sep 6, 20242.202.231.952.002.00-8.96%9,285
Sep 5, 20242.022.202.002.202.209.08%12,359
Sep 4, 20242.002.202.002.022.020.70%8,809
Sep 3, 20242.272.272.002.002.00-12.84%34,856
Aug 30, 20242.362.562.272.302.30-2.75%12,476
Aug 29, 20242.242.462.242.362.36-0.13%4,673
Aug 28, 20242.562.562.362.372.37-7.65%16,629
Aug 27, 20242.722.722.522.562.56-3.03%17,627