Skip to main content
Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
12.72
-0.36 (-2.75%)
At close: Feb 21, 2025, 4:00 PM
12.74
+0.02 (0.16%)
After-hours: Feb 21, 2025, 7:24 PM EST

Nukkleus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202513.9114.0513.0013.0813.08-3.68%167,795
Feb 19, 202515.0015.9913.4413.5813.58-10.89%189,704
Feb 18, 202517.0017.0115.0515.2415.24-11.60%232,953
Feb 14, 202519.9019.9017.2217.2417.24-6.81%135,370
Feb 13, 202518.6119.5017.1918.5018.50-0.80%200,821
Feb 12, 202517.8619.6217.6318.6518.652.47%114,450
Feb 11, 202519.1919.6418.0618.2018.20-6.33%136,999
Feb 10, 202521.4521.9918.7519.4319.43-9.42%187,593
Feb 7, 202521.3522.6921.0121.4521.450.52%142,862
Feb 6, 202521.8022.9721.1321.3421.342.50%196,233
Feb 5, 202523.0023.4420.6320.8220.82-13.18%239,032
Feb 4, 202523.3424.9023.1823.9823.98-1.44%172,335
Feb 3, 202522.9424.5921.5024.3324.33-2.48%376,542
Jan 31, 202525.7525.7523.6724.9524.95-5.35%294,105
Jan 30, 202527.7727.7725.6126.3626.363.01%213,895
Jan 29, 202526.6027.2523.6925.5925.59-6.33%419,598
Jan 28, 202528.3529.7926.5327.3227.32-4.71%244,118
Jan 27, 202527.3028.9526.2028.6728.67-1.61%385,293
Jan 24, 202527.9831.3027.2429.1429.142.25%439,695
Jan 23, 202527.1329.2725.5028.5028.507.63%603,377
Jan 22, 202530.2130.7926.4826.4826.48-16.89%543,755
Jan 21, 202529.0332.9026.2731.8631.868.00%1,373,968
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