Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
8.78
-0.92 (-9.48%)
At close: Jul 10, 2025, 4:00 PM
8.93
+0.15 (1.71%)
Pre-market: Jul 11, 2025, 8:02 AM EDT

Nukkleus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20259.529.828.728.788.78-9.48%415,705
Jul 9, 20259.759.759.359.709.700.52%110,927
Jul 8, 202510.3910.428.999.659.65-7.21%436,834
Jul 7, 202510.9110.9110.2710.4010.40-4.72%139,664
Jul 3, 202511.3811.4510.7010.9210.92-4.09%119,122
Jul 2, 202511.1111.5711.0711.3811.382.80%141,996
Jul 1, 202510.6611.2010.3011.0711.071.28%122,921
Jun 30, 202510.4011.3510.2610.9310.939.74%318,852
Jun 27, 202510.4010.469.909.969.96-4.23%221,730
Jun 26, 202510.8910.8910.1010.4010.40-4.94%316,767
Jun 25, 202511.3111.3110.6510.9410.94-1.88%145,827
Jun 24, 202511.2311.4610.8011.1511.151.00%287,545
Jun 23, 202510.5511.3010.1211.0411.044.45%367,709
Jun 20, 202511.3511.4410.0810.5710.57-8.64%362,598
Jun 18, 202510.7411.9610.5011.5711.578.74%520,526
Jun 17, 202511.8111.8410.6010.6410.64-11.99%601,776
Jun 16, 202513.9213.9211.9112.0912.09-13.58%1,012,538
Jun 13, 202515.3817.2813.1313.9913.9915.43%5,871,468
Jun 12, 202512.1312.4711.7112.1212.12-5.02%253,875
Jun 11, 202512.2113.4011.8612.7612.764.50%293,067
Jun 10, 202513.1013.1011.9112.2112.21-6.65%328,613
Jun 9, 202513.8514.1712.9613.0813.08-5.49%212,517
Jun 6, 202513.8114.1913.5013.8413.841.17%139,242
Jun 5, 202514.0514.3513.5013.6813.68-2.63%114,810
Jun 4, 202514.3314.6913.8914.0514.05-1.40%103,822
Jun 3, 202515.1115.3114.0014.2514.25-6.56%166,220
Jun 2, 202513.5215.5913.2715.2515.2512.46%303,053
May 30, 202513.8914.2013.2013.5613.56-3.49%135,098
May 29, 202514.6014.6013.0514.0514.05-0.57%261,204
May 28, 202516.4116.4113.5514.1314.13-12.94%465,904
May 27, 202518.4918.4915.5016.2316.23-9.83%378,489
May 23, 202518.2018.5616.5018.0018.00-10.09%357,667
May 22, 202522.5723.0018.6420.0220.02-7.70%430,600
May 21, 202520.8526.2119.8021.6921.6911.80%1,264,626
May 20, 202515.9420.3915.4819.4019.4020.95%588,471
May 19, 202515.7016.5015.4016.0416.040.69%38,946
May 16, 202516.0017.0015.6615.9315.93-1.30%59,720
May 15, 202516.4516.5015.3316.1416.14-3.87%64,068
May 14, 202517.3618.1216.2116.7916.794.94%141,624
May 13, 202515.1216.3315.1216.0016.005.26%78,927
May 12, 202515.6615.7415.0315.2015.20-0.59%59,374
May 9, 202515.4616.0014.6915.2915.290.20%50,807
May 8, 202515.0015.6014.5015.2615.263.46%61,551
May 7, 202515.5615.9914.5414.7514.75-3.66%34,076
May 6, 202516.3316.3315.0315.3115.31-5.26%51,286
May 5, 202517.3017.6616.1216.1616.16-4.32%87,481
May 2, 202516.8418.0016.6016.8916.892.61%110,613
May 1, 202516.1216.7715.8116.4616.460.67%54,964
Apr 30, 202516.2916.5015.4416.3516.351.36%40,525
Apr 29, 202515.8816.5015.5516.1316.132.48%58,313