Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
12.66
-2.84 (-18.32%)
At close: Mar 28, 2025, 4:00 PM
12.53
-0.13 (-1.03%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.46 | 15.46 | 11.54 | 12.66 | 12.66 | -18.32% | 186,821 |
| Mar 27, 2025 | 14.53 | 15.50 | 14.53 | 15.50 | 15.50 | 6.90% | 89,773 |
| Mar 26, 2025 | 15.81 | 16.29 | 14.33 | 14.50 | 14.50 | -9.32% | 111,828 |
| Mar 25, 2025 | 16.85 | 17.88 | 15.61 | 15.99 | 15.99 | -5.44% | 168,171 |
| Mar 24, 2025 | 18.00 | 19.00 | 16.39 | 16.91 | 16.91 | -3.81% | 321,360 |
| Mar 21, 2025 | 16.62 | 19.79 | 16.31 | 17.58 | 17.58 | 9.74% | 460,181 |
| Mar 20, 2025 | 15.90 | 17.62 | 15.45 | 16.02 | 16.02 | 3.29% | 191,248 |
| Mar 19, 2025 | 14.53 | 15.99 | 14.15 | 15.51 | 15.51 | 7.04% | 93,063 |
| Mar 18, 2025 | 14.36 | 14.75 | 13.72 | 14.49 | 14.49 | -0.28% | 64,810 |
| Mar 17, 2025 | 14.13 | 15.32 | 14.03 | 14.53 | 14.53 | 2.69% | 107,921 |
| Mar 14, 2025 | 13.98 | 15.14 | 13.60 | 14.15 | 14.15 | 1.95% | 130,181 |
| Mar 13, 2025 | 14.33 | 14.49 | 13.26 | 13.88 | 13.88 | -4.54% | 125,120 |
| Mar 12, 2025 | 15.02 | 15.70 | 14.33 | 14.54 | 14.54 | -1.09% | 128,956 |
| Mar 11, 2025 | 14.11 | 15.79 | 13.95 | 14.70 | 14.70 | 6.52% | 116,585 |
| Mar 10, 2025 | 13.88 | 14.97 | 13.33 | 13.80 | 13.80 | -9.45% | 102,449 |
| Mar 7, 2025 | 14.57 | 15.26 | 12.68 | 15.24 | 15.24 | 7.40% | 189,261 |
| Mar 6, 2025 | 15.72 | 15.85 | 14.00 | 14.19 | 14.19 | -8.75% | 289,092 |
| Mar 5, 2025 | 17.03 | 19.30 | 15.51 | 15.55 | 15.55 | -10.53% | 440,528 |
| Mar 4, 2025 | 14.90 | 19.20 | 14.30 | 17.38 | 17.38 | 10.42% | 507,112 |
| Mar 3, 2025 | 16.07 | 19.25 | 13.93 | 15.74 | 15.74 | 0.25% | 575,531 |
| Feb 28, 2025 | 13.41 | 17.32 | 12.96 | 15.70 | 15.70 | 11.51% | 533,726 |
| Feb 27, 2025 | 14.30 | 15.17 | 12.27 | 14.08 | 14.08 | 5.94% | 323,678 |
| Feb 26, 2025 | 10.02 | 13.97 | 10.02 | 13.29 | 13.29 | 28.28% | 508,629 |
| Feb 25, 2025 | 10.88 | 11.00 | 8.95 | 10.36 | 10.36 | -7.66% | 343,386 |
| Feb 24, 2025 | 12.42 | 12.88 | 11.01 | 11.22 | 11.22 | -11.79% | 154,309 |
| Feb 21, 2025 | 13.18 | 14.55 | 12.25 | 12.72 | 12.72 | -2.75% | 199,734 |
| Feb 20, 2025 | 13.91 | 14.05 | 13.00 | 13.08 | 13.08 | -3.68% | 167,795 |
| Feb 19, 2025 | 15.00 | 15.99 | 13.44 | 13.58 | 13.58 | -10.89% | 189,704 |
| Feb 18, 2025 | 17.00 | 17.01 | 15.05 | 15.24 | 15.24 | -11.60% | 232,953 |
| Feb 14, 2025 | 19.90 | 19.90 | 17.22 | 17.24 | 17.24 | -6.81% | 135,370 |
| Feb 13, 2025 | 18.61 | 19.50 | 17.19 | 18.50 | 18.50 | -0.80% | 200,821 |
| Feb 12, 2025 | 17.86 | 19.62 | 17.63 | 18.65 | 18.65 | 2.47% | 114,450 |
| Feb 11, 2025 | 19.19 | 19.64 | 18.06 | 18.20 | 18.20 | -6.33% | 136,999 |
| Feb 10, 2025 | 21.45 | 21.99 | 18.75 | 19.43 | 19.43 | -9.42% | 187,593 |
| Feb 7, 2025 | 21.35 | 22.69 | 21.01 | 21.45 | 21.45 | 0.52% | 142,862 |
| Feb 6, 2025 | 21.80 | 22.97 | 21.13 | 21.34 | 21.34 | 2.50% | 196,233 |
| Feb 5, 2025 | 23.00 | 23.44 | 20.63 | 20.82 | 20.82 | -13.18% | 239,032 |
| Feb 4, 2025 | 23.34 | 24.90 | 23.18 | 23.98 | 23.98 | -1.44% | 172,335 |
| Feb 3, 2025 | 22.94 | 24.59 | 21.50 | 24.33 | 24.33 | -2.48% | 376,542 |
| Jan 31, 2025 | 25.75 | 25.75 | 23.67 | 24.95 | 24.95 | -5.35% | 294,105 |
| Jan 30, 2025 | 27.77 | 27.77 | 25.61 | 26.36 | 26.36 | 3.01% | 213,895 |
| Jan 29, 2025 | 26.60 | 27.25 | 23.69 | 25.59 | 25.59 | -6.33% | 419,598 |
| Jan 28, 2025 | 28.35 | 29.79 | 26.53 | 27.32 | 27.32 | -4.71% | 244,118 |
| Jan 27, 2025 | 27.30 | 28.95 | 26.20 | 28.67 | 28.67 | -1.61% | 385,293 |
| Jan 24, 2025 | 27.98 | 31.30 | 27.24 | 29.14 | 29.14 | 2.25% | 439,695 |
| Jan 23, 2025 | 27.13 | 29.27 | 25.50 | 28.50 | 28.50 | 7.63% | 603,377 |
| Jan 22, 2025 | 30.21 | 30.79 | 26.48 | 26.48 | 26.48 | -16.89% | 543,755 |
| Jan 21, 2025 | 29.03 | 32.90 | 26.27 | 31.86 | 31.86 | 8.00% | 1,373,968 |
| Jan 17, 2025 | 33.50 | 39.85 | 28.84 | 29.50 | 29.50 | 43.69% | 19,092,598 |
| Jan 16, 2025 | 17.53 | 21.30 | 17.53 | 20.53 | 20.53 | 21.26% | 2,875,525 |