Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
2.380
-0.140 (-5.56%)
At close: Jan 28, 2026, 4:00 PM EST
2.370
-0.010 (-0.42%)
Pre-market: Jan 29, 2026, 8:27 AM EST
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.52 | 2.52 | 2.26 | 2.38 | 2.38 | -5.56% | 1,637,659 |
| Jan 27, 2026 | 2.40 | 2.55 | 2.10 | 2.52 | 2.52 | 5.00% | 2,532,030 |
| Jan 26, 2026 | 2.79 | 2.87 | 2.39 | 2.40 | 2.40 | -13.98% | 2,044,302 |
| Jan 23, 2026 | 3.11 | 3.17 | 2.77 | 2.79 | 2.79 | -9.71% | 1,583,602 |
| Jan 22, 2026 | 3.17 | 3.24 | 3.05 | 3.09 | 3.09 | -2.83% | 1,282,718 |
| Jan 21, 2026 | 3.10 | 3.33 | 3.08 | 3.18 | 3.18 | 3.92% | 1,355,575 |
| Jan 20, 2026 | 3.36 | 3.39 | 3.03 | 3.06 | 3.06 | -12.32% | 2,247,295 |
| Jan 16, 2026 | 3.87 | 3.87 | 3.47 | 3.49 | 3.49 | -4.38% | 3,308,401 |
| Jan 15, 2026 | 3.68 | 3.84 | 3.43 | 3.65 | 3.65 | 1.11% | 1,302,683 |
| Jan 14, 2026 | 3.63 | 3.71 | 3.46 | 3.61 | 3.61 | -0.55% | 1,596,803 |
| Jan 13, 2026 | 4.01 | 4.26 | 3.58 | 3.63 | 3.63 | -4.60% | 3,549,931 |
| Jan 12, 2026 | 3.76 | 4.04 | 3.71 | 3.81 | 3.81 | - | 965,149 |
| Jan 9, 2026 | 4.12 | 4.23 | 3.80 | 3.81 | 3.81 | -10.47% | 2,012,074 |
| Jan 8, 2026 | 3.44 | 4.27 | 3.35 | 4.25 | 4.25 | 25.00% | 2,745,945 |
| Jan 7, 2026 | 3.62 | 3.70 | 3.39 | 3.40 | 3.40 | -6.59% | 1,324,928 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.63 | 3.64 | 3.64 | -7.38% | 1,299,760 |
| Jan 5, 2026 | 4.32 | 4.32 | 3.93 | 3.93 | 3.93 | -6.87% | 1,061,535 |
| Jan 2, 2026 | 4.03 | 4.27 | 3.89 | 4.22 | 4.22 | 4.71% | 983,683 |
| Dec 31, 2025 | 3.94 | 4.24 | 3.94 | 4.03 | 4.03 | - | 830,156 |
| Dec 30, 2025 | 4.10 | 4.26 | 3.88 | 4.03 | 4.03 | -1.71% | 765,830 |
| Dec 29, 2025 | 4.18 | 4.29 | 3.90 | 4.10 | 4.10 | -3.07% | 1,302,342 |
| Dec 26, 2025 | 4.54 | 4.54 | 4.17 | 4.23 | 4.23 | -7.64% | 692,187 |
| Dec 24, 2025 | 4.45 | 4.63 | 4.36 | 4.58 | 4.58 | 2.46% | 419,678 |
| Dec 23, 2025 | 4.48 | 4.95 | 4.41 | 4.47 | 4.47 | 0.68% | 1,200,872 |
| Dec 22, 2025 | 4.50 | 4.59 | 4.25 | 4.44 | 4.44 | 0.45% | 1,053,911 |
| Dec 19, 2025 | 4.60 | 4.71 | 4.37 | 4.42 | 4.42 | -3.70% | 1,215,765 |
| Dec 18, 2025 | 5.06 | 5.29 | 4.59 | 4.59 | 4.59 | -8.38% | 997,273 |
| Dec 17, 2025 | 5.12 | 5.32 | 4.95 | 5.01 | 5.01 | -2.15% | 384,171 |
| Dec 16, 2025 | 5.11 | 5.41 | 4.98 | 5.12 | 5.12 | 3.85% | 517,133 |
| 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 |