Nukkleus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	10.74	11.96	10.50	11.57	11.57	8.74%	513,783
Jun 17, 2025	11.81	11.84	10.60	10.64	10.64	-11.99%	601,776
Jun 16, 2025	13.92	13.92	11.91	12.09	12.09	-13.58%	1,012,538
Jun 13, 2025	15.38	17.28	13.13	13.99	13.99	15.43%	5,871,468
Jun 12, 2025	12.13	12.47	11.71	12.12	12.12	-5.02%	253,875
Jun 11, 2025	12.21	13.40	11.86	12.76	12.76	4.50%	293,067
Jun 10, 2025	13.10	13.10	11.91	12.21	12.21	-6.65%	328,613
Jun 9, 2025	13.85	14.17	12.96	13.08	13.08	-5.49%	212,517
Jun 6, 2025	13.81	14.19	13.50	13.84	13.84	1.17%	139,242
Jun 5, 2025	14.05	14.35	13.50	13.68	13.68	-2.63%	114,810
Jun 4, 2025	14.33	14.69	13.89	14.05	14.05	-1.40%	103,822
Jun 3, 2025	15.11	15.31	14.00	14.25	14.25	-6.56%	166,220
Jun 2, 2025	13.52	15.59	13.27	15.25	15.25	12.46%	303,053
May 30, 2025	13.89	14.20	13.20	13.56	13.56	-3.49%	135,098
May 29, 2025	14.60	14.60	13.05	14.05	14.05	-0.57%	261,204
May 28, 2025	16.41	16.41	13.55	14.13	14.13	-12.94%	465,904
May 27, 2025	18.49	18.49	15.50	16.23	16.23	-9.83%	378,489
May 23, 2025	18.20	18.56	16.50	18.00	18.00	-10.09%	357,667
May 22, 2025	22.57	23.00	18.64	20.02	20.02	-7.70%	430,600
May 21, 2025	20.85	26.21	19.80	21.69	21.69	11.80%	1,264,626
May 20, 2025	15.94	20.39	15.48	19.40	19.40	20.95%	588,471
May 19, 2025	15.70	16.50	15.40	16.04	16.04	0.69%	38,946
May 16, 2025	16.00	17.00	15.66	15.93	15.93	-1.30%	59,720
May 15, 2025	16.45	16.50	15.33	16.14	16.14	-3.87%	64,068
May 14, 2025	17.36	18.12	16.21	16.79	16.79	4.94%	141,624
May 13, 2025	15.12	16.33	15.12	16.00	16.00	5.26%	78,927
May 12, 2025	15.66	15.74	15.03	15.20	15.20	-0.59%	59,374
May 9, 2025	15.46	16.00	14.69	15.29	15.29	0.20%	50,807
May 8, 2025	15.00	15.60	14.50	15.26	15.26	3.46%	61,551
May 7, 2025	15.56	15.99	14.54	14.75	14.75	-3.66%	34,076
May 6, 2025	16.33	16.33	15.03	15.31	15.31	-5.26%	51,286
May 5, 2025	17.30	17.66	16.12	16.16	16.16	-4.32%	87,481
May 2, 2025	16.84	18.00	16.60	16.89	16.89	2.61%	110,613
May 1, 2025	16.12	16.77	15.81	16.46	16.46	0.67%	54,964
Apr 30, 2025	16.29	16.50	15.44	16.35	16.35	1.36%	40,525
Apr 29, 2025	15.88	16.50	15.55	16.13	16.13	2.48%	58,313
Apr 28, 2025	15.91	16.26	15.05	15.74	15.74	1.22%	97,936
Apr 25, 2025	16.33	17.80	15.29	15.55	15.55	-6.63%	156,815
Apr 24, 2025	16.02	17.77	15.35	16.66	16.66	4.09%	134,898
Apr 23, 2025	14.82	16.79	14.59	16.00	16.00	11.89%	254,555
Apr 22, 2025	13.32	14.76	12.90	14.30	14.30	11.63%	157,441
Apr 21, 2025	13.97	13.97	12.40	12.81	12.81	-7.78%	101,149
Apr 17, 2025	12.33	14.70	12.30	13.89	13.89	10.24%	139,516
Apr 16, 2025	11.38	13.70	11.38	12.60	12.60	5.97%	154,787
Apr 15, 2025	11.65	11.98	11.29	11.89	11.89	2.06%	122,191
Apr 14, 2025	12.12	12.32	11.40	11.65	11.65	-1.19%	30,066
Apr 11, 2025	11.85	12.34	11.30	11.79	11.79	-	59,147
Apr 10, 2025	12.17	12.52	11.60	11.79	11.79	-3.12%	48,255
Apr 9, 2025	11.74	12.85	11.07	12.17	12.17	7.41%	109,284
Apr 8, 2025	12.36	13.10	11.10	11.33	11.33	-8.33%	87,277