Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
6.30
+1.04 (19.77%)
Nov 25, 2025, 3:31 PM EST - Market open
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 5.38 | 6.99 | 5.10 | 6.01 | - | 14.26% | 8,082,639 |
| Nov 24, 2025 | 4.41 | 5.54 | 4.36 | 5.26 | 5.26 | 21.76% | 1,735,655 |
| Nov 21, 2025 | 4.15 | 4.43 | 4.05 | 4.32 | 4.32 | 3.35% | 431,742 |
| Nov 20, 2025 | 4.29 | 4.67 | 4.15 | 4.18 | 4.18 | -0.71% | 786,783 |
| Nov 19, 2025 | 4.33 | 4.40 | 4.08 | 4.21 | 4.21 | -2.55% | 519,431 |
| Nov 18, 2025 | 4.31 | 4.46 | 4.05 | 4.32 | 4.32 | -2.70% | 805,685 |
| Nov 17, 2025 | 4.98 | 4.98 | 4.39 | 4.44 | 4.44 | -5.53% | 834,047 |
| Nov 14, 2025 | 4.70 | 5.08 | 4.66 | 4.70 | 4.70 | -3.09% | 1,163,139 |
| Nov 13, 2025 | 5.16 | 5.28 | 4.60 | 4.85 | 4.85 | -7.09% | 886,781 |
| Nov 12, 2025 | 5.54 | 5.79 | 4.49 | 5.22 | 5.22 | -5.26% | 1,383,177 |
| Nov 11, 2025 | 5.80 | 5.85 | 5.46 | 5.51 | 5.51 | -7.39% | 792,657 |
| Nov 10, 2025 | 6.03 | 6.32 | 5.46 | 5.95 | 5.95 | -0.17% | 1,068,057 |
| Nov 7, 2025 | 6.00 | 6.13 | 5.70 | 5.96 | 5.96 | -4.64% | 1,705,532 |
| Nov 6, 2025 | 7.25 | 7.26 | 6.17 | 6.25 | 6.25 | -14.27% | 1,049,310 |
| Nov 5, 2025 | 6.47 | 7.35 | 6.30 | 7.29 | 7.29 | 13.02% | 1,093,436 |
| Nov 4, 2025 | 6.18 | 7.10 | 6.05 | 6.45 | 6.45 | 0.16% | 1,214,096 |
| Nov 3, 2025 | 6.97 | 7.42 | 6.40 | 6.44 | 6.44 | -8.26% | 1,385,534 |
| Oct 31, 2025 | 7.11 | 7.31 | 6.83 | 7.02 | 7.02 | -0.99% | 667,087 |
| Oct 30, 2025 | 6.80 | 7.35 | 6.73 | 7.09 | 7.09 | 1.14% | 587,784 |
| Oct 29, 2025 | 7.32 | 7.45 | 6.84 | 7.01 | 7.01 | -4.88% | 1,136,142 |
| Oct 28, 2025 | 8.03 | 8.70 | 7.32 | 7.37 | 7.37 | -7.87% | 1,894,053 |
| Oct 27, 2025 | 7.59 | 8.13 | 6.71 | 8.00 | 8.00 | 8.40% | 2,198,753 |
| Oct 24, 2025 | 7.96 | 8.00 | 7.16 | 7.38 | 7.38 | -7.29% | 1,439,493 |
| Oct 23, 2025 | 7.81 | 8.20 | 7.32 | 7.96 | 7.96 | 4.87% | 1,238,861 |
| Oct 22, 2025 | 7.00 | 8.34 | 6.70 | 7.59 | 7.59 | 0.93% | 2,822,841 |
| Oct 21, 2025 | 9.18 | 9.18 | 7.50 | 7.52 | 7.52 | -18.70% | 2,418,229 |
| Oct 20, 2025 | 11.23 | 11.34 | 8.91 | 9.25 | 9.25 | -14.67% | 2,274,561 |
| Oct 17, 2025 | 12.31 | 13.81 | 10.07 | 10.84 | 10.84 | -18.00% | 3,613,727 |
| Oct 16, 2025 | 14.25 | 15.59 | 12.50 | 13.22 | 13.22 | 0.84% | 3,325,691 |
| Oct 15, 2025 | 12.19 | 14.53 | 12.16 | 13.11 | 13.11 | 15.10% | 3,502,052 |
| Oct 14, 2025 | 10.38 | 11.74 | 10.20 | 11.39 | 11.39 | 8.58% | 2,754,335 |
| Oct 13, 2025 | 8.22 | 10.50 | 7.90 | 10.49 | 10.49 | 31.78% | 3,118,066 |
| Oct 10, 2025 | 9.15 | 9.49 | 7.88 | 7.96 | 7.96 | -11.16% | 2,571,512 |
| Oct 9, 2025 | 8.01 | 8.99 | 7.82 | 8.96 | 8.96 | 12.00% | 1,281,072 |
| Oct 8, 2025 | 8.24 | 8.36 | 7.79 | 8.00 | 8.00 | -1.72% | 1,271,754 |
| Oct 7, 2025 | 9.37 | 9.39 | 7.60 | 8.14 | 8.14 | -12.00% | 2,572,840 |
| Oct 6, 2025 | 9.07 | 9.70 | 8.55 | 9.25 | 9.25 | 6.08% | 2,601,480 |
| 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 |