Nukkleus Inc. (NUKKW)
NASDAQ: NUKKW · Real-Time Price · USD · Warrants
0.1400
+0.0001 (0.07%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 0.79% | 59,035 |
| Apr 23, 2025 | 0.12 | 0.14 | 0.10 | 0.14 | 0.14 | 12.91% | 631,939 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -0.80% | 33,223 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -0.26% | 1,795 |
| Apr 17, 2025 | 0.10 | 0.13 | 0.09 | 0.13 | 0.13 | 14.88% | 23,868 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 9.00% | 26,356 |
| Apr 15, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -9.01% | 12,048 |
| Apr 14, 2025 | 0.10 | 0.11 | 0.08 | 0.11 | 0.11 | 4.77% | 24,805 |
| Apr 11, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -4.46% | 6,539 |
| Apr 10, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -0.09% | 21,389 |
| Apr 9, 2025 | 0.10 | 0.13 | 0.08 | 0.11 | 0.11 | 5.77% | 55,568 |
| Apr 8, 2025 | 0.10 | 0.12 | 0.07 | 0.10 | 0.10 | 4.32% | 221,624 |
| Apr 7, 2025 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | 1.74% | 9,326 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.68% | 6,009 |
| Apr 3, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -4.19% | 22,272 |
| Apr 2, 2025 | 0.08 | 0.12 | 0.08 | 0.11 | 0.11 | - | 50,261 |
| Apr 1, 2025 | 0.08 | 0.11 | 0.07 | 0.11 | 0.11 | 10.64% | 401,079 |
| Mar 31, 2025 | 0.10 | 0.10 | 0.06 | 0.09 | 0.09 | -0.21% | 356,918 |
| Mar 28, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -20.75% | 15,958 |
| Mar 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.90% | 19,718 |
| Mar 26, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -0.87% | 15,125 |
| Mar 25, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.40% | 16,963 |
| Mar 24, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | 0.99% | 37,993 |
| Mar 21, 2025 | 0.12 | 0.14 | 0.11 | 0.11 | 0.11 | -6.84% | 72,711 |
| Mar 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.17% | 44,597 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -1.96% | 51,224 |
| Mar 18, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 1.73% | 2,460 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.08 | 0.12 | 0.12 | -0.95% | 38,331 |
| Mar 14, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -3.00% | 15,222 |
| Mar 13, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 45,846 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.09 | 0.11 | 0.11 | 0.09% | 123,101 |
| Mar 11, 2025 | 0.10 | 0.13 | 0.09 | 0.11 | 0.11 | 7.22% | 243,267 |
| Mar 10, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | 0.10 | -6.82% | 68,529 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.09 | 0.11 | 0.11 | -8.33% | 41,361 |
| Mar 6, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 96,726 |
| Mar 5, 2025 | 0.13 | 0.15 | 0.11 | 0.13 | 0.13 | -3.77% | 21,845 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 0.27% | 41,007 |
| Mar 3, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 7.96% | 110,064 |
| Feb 28, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | - | 44,852 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.36% | 51,383 |
| Feb 26, 2025 | 0.08 | 0.13 | 0.08 | 0.12 | 0.12 | 25.13% | 100,785 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -16.97% | 64,022 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.22% | 114,683 |
| Feb 21, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -2.20% | 71,231 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 1.38% | 234,710 |
| Feb 19, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | -4.76% | 178,165 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | -9.00% | 118,370 |
| Feb 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -4.46% | 49,647 |
| Feb 13, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -0.63% | 36,752 |
| Feb 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.19% | 171,108 |