Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
9.25
+0.53 (6.08%)
At close: Oct 6, 2025, 4:00 PM EDT
9.30
+0.05 (0.54%)
After-hours: Oct 6, 2025, 5:20 PM EDT
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 9.07 | 9.70 | 8.55 | 9.39 | - | 7.68% | 2,409,352 |
| Oct 3, 2025 | 8.22 | 9.42 | 8.05 | 8.72 | 8.72 | 2.71% | 2,931,934 |
| Oct 2, 2025 | 8.57 | 8.72 | 7.81 | 8.49 | 8.49 | 0.59% | 2,079,458 |
| Oct 1, 2025 | 7.14 | 8.89 | 7.10 | 8.44 | 8.44 | 20.57% | 5,895,868 |
| Sep 30, 2025 | 6.70 | 7.23 | 6.36 | 7.00 | 7.00 | 4.32% | 2,668,049 |
| Sep 29, 2025 | 6.22 | 6.80 | 5.88 | 6.71 | 6.71 | 6.68% | 2,552,426 |
| Sep 26, 2025 | 5.70 | 6.31 | 5.55 | 6.29 | 6.29 | 12.72% | 2,630,581 |
| Sep 25, 2025 | 5.28 | 5.58 | 5.18 | 5.58 | 5.58 | 2.39% | 855,035 |
| Sep 24, 2025 | 5.65 | 5.83 | 5.41 | 5.45 | 5.45 | -3.54% | 1,032,252 |
| Sep 23, 2025 | 6.04 | 6.30 | 5.55 | 5.65 | 5.65 | -5.83% | 1,899,583 |
| Sep 22, 2025 | 5.91 | 6.36 | 5.83 | 6.00 | 6.00 | -3.69% | 1,877,325 |
| Sep 19, 2025 | 5.95 | 6.62 | 5.65 | 6.23 | 6.23 | 7.60% | 7,199,309 |
| Sep 18, 2025 | 5.65 | 5.94 | 5.50 | 5.79 | 5.79 | 8.63% | 3,975,705 |
| Sep 17, 2025 | 5.36 | 5.65 | 5.15 | 5.33 | 5.33 | -5.33% | 2,024,630 |
| Sep 16, 2025 | 6.32 | 6.66 | 5.58 | 5.63 | 5.63 | 9.32% | 18,632,381 |
| Sep 15, 2025 | 4.45 | 5.19 | 4.25 | 5.15 | 5.15 | 13.94% | 7,114,312 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.35 | 4.52 | 4.52 | 0.44% | 666,617 |
| Sep 11, 2025 | 4.25 | 4.54 | 4.25 | 4.50 | 4.50 | 4.90% | 809,021 |
| Sep 10, 2025 | 4.45 | 4.72 | 4.26 | 4.29 | 4.29 | -6.13% | 995,056 |
| Sep 9, 2025 | 4.55 | 4.68 | 4.45 | 4.57 | 4.57 | -1.93% | 1,068,316 |
| Sep 8, 2025 | 4.75 | 5.45 | 4.61 | 4.66 | 4.66 | -2.51% | 2,789,094 |
| Sep 5, 2025 | 5.03 | 5.38 | 4.69 | 4.78 | 4.78 | 1.27% | 3,089,284 |
| Sep 4, 2025 | 4.85 | 4.90 | 4.35 | 4.72 | 4.72 | -2.68% | 1,756,052 |
| Sep 3, 2025 | 5.24 | 5.47 | 4.75 | 4.85 | 4.85 | -9.35% | 3,001,268 |
| Sep 2, 2025 | 5.18 | 7.19 | 5.08 | 5.35 | 5.35 | 9.86% | 48,766,320 |
| Aug 29, 2025 | 5.44 | 5.85 | 4.36 | 4.87 | 4.87 | 31.98% | 84,542,961 |
| Aug 28, 2025 | 4.30 | 4.45 | 3.66 | 3.69 | 3.69 | -14.78% | 3,061,784 |
| Aug 27, 2025 | 5.40 | 5.40 | 4.29 | 4.33 | 4.33 | -25.34% | 5,477,140 |
| Aug 26, 2025 | 4.80 | 11.15 | 4.40 | 5.80 | 5.80 | 17.41% | 45,062,607 |
| Aug 25, 2025 | 4.27 | 4.97 | 4.01 | 4.94 | 4.94 | 17.62% | 428,193 |
| Aug 22, 2025 | 3.51 | 4.35 | 3.51 | 4.20 | 4.20 | 17.65% | 424,594 |
| Aug 21, 2025 | 3.68 | 3.68 | 3.41 | 3.57 | 3.57 | 1.42% | 142,595 |
| Aug 20, 2025 | 3.62 | 3.77 | 3.31 | 3.52 | 3.52 | -3.30% | 242,434 |
| Aug 19, 2025 | 4.04 | 4.04 | 3.57 | 3.64 | 3.64 | -8.43% | 292,783 |
| Aug 18, 2025 | 4.05 | 4.23 | 3.85 | 3.98 | 3.98 | -3.05% | 143,039 |
| Aug 15, 2025 | 4.21 | 4.40 | 3.91 | 4.10 | 4.10 | -2.61% | 298,872 |
| Aug 14, 2025 | 4.40 | 4.40 | 4.00 | 4.21 | 4.21 | -4.97% | 306,740 |
| Aug 13, 2025 | 4.30 | 4.59 | 4.30 | 4.43 | 4.43 | 3.26% | 296,910 |
| Aug 12, 2025 | 4.10 | 4.29 | 3.74 | 4.29 | 4.29 | 3.12% | 402,084 |
| Aug 11, 2025 | 4.73 | 5.00 | 3.95 | 4.16 | 4.16 | -11.49% | 481,567 |
| Aug 8, 2025 | 5.01 | 5.01 | 4.56 | 4.70 | 4.70 | -7.30% | 234,820 |
| Aug 7, 2025 | 5.51 | 5.51 | 5.00 | 5.07 | 5.07 | -9.30% | 186,450 |
| Aug 6, 2025 | 5.75 | 6.25 | 5.50 | 5.59 | 5.59 | -2.78% | 248,111 |
| Aug 5, 2025 | 5.50 | 5.98 | 5.35 | 5.75 | 5.75 | 5.50% | 253,464 |
| Aug 4, 2025 | 5.25 | 5.49 | 5.03 | 5.45 | 5.45 | 4.01% | 237,898 |
| 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 |