Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
8.30
-0.48 (-5.47%)
Jul 11, 2025, 9:47 AM - Market open

Nukkleus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 9.52 9.82 8.72 8.78 8.78 -9.48% 415,705
Jul 9, 2025 9.75 9.75 9.35 9.70 9.70 0.52% 110,927
Jul 8, 2025 10.39 10.42 8.99 9.65 9.65 -7.21% 436,834
Jul 7, 2025 10.91 10.91 10.27 10.40 10.40 -4.72% 139,664
Jul 3, 2025 11.38 11.45 10.70 10.92 10.92 -4.09% 119,122
Jul 2, 2025 11.11 11.57 11.07 11.38 11.38 2.80% 141,996
Jul 1, 2025 10.66 11.20 10.30 11.07 11.07 1.28% 122,921
Jun 30, 2025 10.40 11.35 10.26 10.93 10.93 9.74% 318,852
Jun 27, 2025 10.40 10.46 9.90 9.96 9.96 -4.23% 221,730
Jun 26, 2025 10.89 10.89 10.10 10.40 10.40 -4.94% 316,767
Jun 25, 2025 11.31 11.31 10.65 10.94 10.94 -1.88% 145,827
Jun 24, 2025 11.23 11.46 10.80 11.15 11.15 1.00% 287,545
Jun 23, 2025 10.55 11.30 10.12 11.04 11.04 4.45% 367,709
Jun 20, 2025 11.35 11.44 10.08 10.57 10.57 -8.64% 362,598
Jun 18, 2025 10.74 11.96 10.50 11.57 11.57 8.74% 520,526
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