Nukkleus Inc. (NUKKW)
NASDAQ: NUKKW · Real-Time Price · USD · Warrants
0.0844
-0.0030 (-3.43%)
Aug 22, 2025, 4:00 PM - Market closed
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.43% | 14,098 |
| Aug 21, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.51% | 8,868 |
| Aug 20, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.49% | 501 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.34% | 1,662 |
| Aug 18, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -4.53% | 4,440 |
| Aug 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 7,507 |
| Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 25,454 |
| Aug 13, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 8.57% | 73,841 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.78% | 34,865 |
| Aug 11, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 0.45% | 31,243 |
| Aug 8, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.80% | 30,701 |
| Aug 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -4.79% | 74,103 |
| Aug 6, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 6.02% | 270,211 |
| Aug 5, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.36% | 75,022 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.94% | 21,673 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -6.10% | 93,823 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.36% | 197,798 |
| Jul 30, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 4.00% | 398,663 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -11.21% | 445,473 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.73% | 22,603 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.95% | 63,696 |
| Jul 24, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.76% | 74,146 |
| Jul 23, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 7.80% | 295,809 |
| Jul 22, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.18% | 150,866 |
| Jul 21, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 7.76% | 277,140 |
| Jul 18, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.45% | 165,337 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.02% | 513,075 |
| Jul 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 8.45% | 126,340 |
| Jul 15, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | 0.08 | -32.03% | 379,686 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.05 | 0.11 | 0.11 | 4.55% | 655,523 |
| Jul 11, 2025 | 0.11 | 0.19 | 0.09 | 0.11 | 0.11 | 2.81% | 782,919 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.08 | 0.11 | 0.11 | -2.37% | 841,460 |
| Jul 9, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.21% | 428,536 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -0.50% | 456,601 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -5.52% | 828,935 |
| Jul 3, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 9.21% | 763,560 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -3.09% | 383,045 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 46,258 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.04% | 67,829 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.00% | 426,288 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 6.48% | 190,742 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.85% | 21,848 |
| Jun 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.81% | 41,350 |
| Jun 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.90% | 50,107 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.04% | 80,804 |
| Jun 18, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 5.47% | 68,034 |
| Jun 17, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -10.46% | 238,412 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -10.21% | 410,470 |
| Jun 13, 2025 | 0.18 | 0.19 | 0.14 | 0.16 | 0.16 | 13.80% | 1,400,844 |
| Jun 12, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.71% | 117,999 |