Nukkleus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	11.47	13.17	11.45	12.36	12.36	-1.90%	82,416
Apr 4, 2025	12.54	13.35	11.95	12.60	12.60	-7.76%	112,951
Apr 3, 2025	12.31	14.21	12.05	13.66	13.66	-1.66%	70,448
Apr 2, 2025	12.13	13.96	12.13	13.89	13.89	9.11%	95,245
Apr 1, 2025	11.93	13.46	11.08	12.73	12.73	7.06%	139,284
Mar 31, 2025	12.02	12.56	11.52	11.89	11.89	-6.08%	144,405
Mar 28, 2025	15.46	15.46	11.54	12.66	12.66	-18.32%	187,989
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