Skip to main content
Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
15.35
+0.09 (0.59%)
May 9, 2025, 1:12 PM - Market open

Nukkleus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202515.4616.0014.6915.35-0.59%35,711
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
Mar 19, 202514.5315.9914.1515.5115.517.04%93,063
Mar 18, 202514.3614.7513.7214.4914.49-0.28%64,810
Mar 17, 202514.1315.3214.0314.5314.532.69%107,921
Mar 14, 202513.9815.1413.6014.1514.151.95%130,181
Mar 13, 202514.3314.4913.2613.8813.88-4.54%125,120
Mar 12, 202515.0215.7014.3314.5414.54-1.09%128,956
Mar 11, 202514.1115.7913.9514.7014.706.52%116,585
Mar 10, 202513.8814.9713.3313.8013.80-9.45%102,449
Mar 7, 202514.5715.2612.6815.2415.247.40%189,261
Mar 6, 202515.7215.8514.0014.1914.19-8.75%289,092
Mar 5, 202517.0319.3015.5115.5515.55-10.53%440,528
Mar 4, 202514.9019.2014.3017.3817.3810.42%507,112
Mar 3, 202516.0719.2513.9315.7415.740.25%575,531
Feb 28, 202513.4117.3212.9615.7015.7011.51%533,726