Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
5.24
-0.75 (-12.52%)
At close: Aug 1, 2025, 4:00 PM
5.39
+0.15 (2.85%)
After-hours: Aug 1, 2025, 7:58 PM EDT
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.17 | 6.17 | 5.11 | 5.24 | 5.24 | -12.52% | 355,069 |
| Jul 31, 2025 | 6.95 | 6.95 | 5.93 | 5.99 | 5.99 | -12.81% | 355,681 |
| Jul 30, 2025 | 7.44 | 7.44 | 6.72 | 6.87 | 6.87 | -7.79% | 197,919 |
| Jul 29, 2025 | 7.79 | 7.82 | 7.40 | 7.45 | 7.45 | -4.73% | 205,983 |
| Jul 28, 2025 | 8.45 | 8.45 | 7.77 | 7.82 | 7.82 | -5.56% | 223,019 |
| Jul 25, 2025 | 8.80 | 8.80 | 8.25 | 8.28 | 8.28 | -5.59% | 120,813 |
| Jul 24, 2025 | 8.72 | 9.44 | 8.45 | 8.77 | 8.77 | 0.57% | 234,918 |
| Jul 23, 2025 | 8.56 | 9.05 | 8.56 | 8.72 | 8.72 | 1.87% | 190,954 |
| Jul 22, 2025 | 8.48 | 8.67 | 8.22 | 8.56 | 8.56 | 1.90% | 115,921 |
| Jul 21, 2025 | 8.00 | 8.92 | 7.98 | 8.40 | 8.40 | 5.26% | 242,033 |
| Jul 18, 2025 | 8.15 | 8.27 | 7.82 | 7.98 | 7.98 | -2.09% | 142,924 |
| Jul 17, 2025 | 8.00 | 8.43 | 7.80 | 8.15 | 8.15 | 3.16% | 234,456 |
| Jul 16, 2025 | 8.07 | 8.28 | 7.88 | 7.90 | 7.90 | -0.88% | 214,519 |
| Jul 15, 2025 | 7.76 | 8.10 | 7.40 | 7.97 | 7.97 | 2.71% | 173,314 |
| Jul 14, 2025 | 7.90 | 8.39 | 7.66 | 7.76 | 7.76 | -0.64% | 210,632 |
| Jul 11, 2025 | 8.80 | 8.82 | 7.79 | 7.81 | 7.81 | -11.05% | 345,939 |
| Jul 10, 2025 | 9.52 | 9.82 | 8.72 | 8.78 | 8.78 | -9.48% | 417,092 |
| 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 |