Skip to main content
Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
13.56
-0.49 (-3.49%)
At close: May 30, 2025, 4:00 PM
13.61
+0.05 (0.37%)
After-hours: May 30, 2025, 7:47 PM EDT

Nukkleus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202513.8914.2013.2013.5613.56-3.49%132,698
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
Apr 28, 202515.9116.2615.0515.7415.741.22%97,936
Apr 25, 202516.3317.8015.2915.5515.55-6.63%156,815
Apr 24, 202516.0217.7715.3516.6616.664.09%134,898
Apr 23, 202514.8216.7914.5916.0016.0011.89%254,555
Apr 22, 202513.3214.7612.9014.3014.3011.63%157,441
Apr 21, 202513.9713.9712.4012.8112.81-7.78%101,149
Apr 17, 202512.3314.7012.3013.8913.8910.24%139,516
Apr 16, 202511.3813.7011.3812.6012.605.97%154,787
Apr 15, 202511.6511.9811.2911.8911.892.06%122,191
Apr 14, 202512.1212.3211.4011.6511.65-1.19%30,066
Apr 11, 202511.8512.3411.3011.7911.79-59,147
Apr 10, 202512.1712.5211.6011.7911.79-3.12%48,255
Apr 9, 202511.7412.8511.0712.1712.177.41%109,284
Apr 8, 202512.3613.1011.1011.3311.33-8.33%87,277
Apr 7, 202511.4713.1711.4512.3612.36-1.90%82,416
Apr 4, 202512.5413.3511.9512.6012.60-7.76%112,951
Apr 3, 202512.3114.2112.0513.6613.66-1.66%70,448
Apr 2, 202512.1313.9612.1313.8913.899.11%95,245
Apr 1, 202511.9313.4611.0812.7312.737.06%139,284
Mar 31, 202512.0212.5611.5211.8911.89-6.08%144,405
Mar 28, 202515.4615.4611.5412.6612.66-18.32%187,989
Mar 27, 202514.5315.5014.5315.5015.506.90%89,773
Mar 26, 202515.8116.2914.3314.5014.50-9.32%111,828
Mar 25, 202516.8517.8815.6115.9915.99-5.44%168,171
Mar 24, 202518.0019.0016.3916.9116.91-3.81%321,360
Mar 21, 202516.6219.7916.3117.5817.589.74%460,181
Mar 20, 202515.9017.6215.4516.0216.023.29%191,248