Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
4.830
-0.020 (-0.41%)
Sep 4, 2025, 9:54 AM - Market open
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.78 | 4.78 | 4.62 | 4.65 | - | -4.12% | 202,174 |
| 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 |
| 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 |