Nukkleus Inc. (NUKK)
NASDAQ: NUKK
· Real-Time Price · USD
3.79
0.22 (6.16%)
At close: Aug 22, 2025, 10:37 AM
NUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 3.68 | 3.68 | 3.41 | 3.57 | 3.57 | 1.42% | 141,964 |
| 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 | -8.54% | 292,800 |
| Aug 18, 2025 | 4.05 | 4.23 | 3.85 | 3.98 | 3.98 | -2.93% | 143,039 |
| Aug 15, 2025 | 4.21 | 4.40 | 3.91 | 4.10 | 4.10 | -2.61% | 298,900 |
| 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% | 481,600 |
| 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% | 253,500 |
| Aug 4, 2025 | 5.25 | 5.49 | 5.03 | 5.45 | 5.45 | 4.01% | 237,900 |
| Aug 1, 2025 | 6.17 | 6.17 | 5.11 | 5.24 | 5.24 | -12.52% | 355,100 |
| Jul 31, 2025 | 6.95 | 6.95 | 5.93 | 5.99 | 5.99 | -12.81% | 355,700 |
| 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 |