Nukkleus Inc. (NUKK)
NASDAQ: NUKK
· Real-Time Price · USD
4.29
-0.28 (-6.13%)
At close: Sep 10, 2025, 3:59 PM
4.26
-0.70%
After-hours: Sep 10, 2025, 07:59 PM EDT
NUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.45 | 4.72 | 4.26 | 4.29 | 4.29 | -6.13% | 946,445 |
| Sep 9, 2025 | 4.55 | 4.68 | 4.45 | 4.57 | 4.57 | -1.93% | 1,068,316 |
| Sep 8, 2025 | 4.75 | 5.45 | 4.61 | 4.66 | 4.66 | -2.51% | 2,789,100 |
| Sep 5, 2025 | 5.03 | 5.38 | 4.69 | 4.78 | 4.78 | 1.27% | 3,089,300 |
| Sep 4, 2025 | 4.85 | 4.90 | 4.35 | 4.72 | 4.72 | -2.68% | 1,756,100 |
| Sep 3, 2025 | 5.24 | 5.47 | 4.75 | 4.85 | 4.85 | -9.35% | 3,042,635 |
| 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% | 84,543,000 |
| Aug 28, 2025 | 4.30 | 4.45 | 3.66 | 3.69 | 3.69 | -14.78% | 3,061,800 |
| 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% | 428,200 |
| Aug 22, 2025 | 3.51 | 4.35 | 3.51 | 4.20 | 4.20 | 17.65% | 424,600 |
| Aug 21, 2025 | 3.68 | 3.68 | 3.41 | 3.57 | 3.57 | 1.42% | 142,600 |
| 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 |