Nukkleus Inc. (NUKK)
NASDAQ: NUKK
· Real-Time Price · USD
8.44
1.44 (20.57%)
At close: Oct 01, 2025, 3:59 PM
8.39
-0.59%
After-hours: Oct 01, 2025, 06:00 PM EDT
NUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.70 | 7.23 | 6.36 | 7.00 | 7.00 | 4.32% | 2,608,263 |
| 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% | 2,630,600 |
| 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% | 1,032,300 |
| Sep 23, 2025 | 6.04 | 6.30 | 5.55 | 5.65 | 5.65 | -5.83% | 1,899,600 |
| 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 |
| Sep 16, 2025 | 6.32 | 6.66 | 5.58 | 5.63 | 5.63 | 9.32% | 18,632,400 |
| Sep 15, 2025 | 4.45 | 5.19 | 4.25 | 5.15 | 5.15 | 13.94% | 7,114,312 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.35 | 4.52 | 4.52 | 0.44% | 666,617 |
| Sep 11, 2025 | 4.25 | 4.54 | 4.25 | 4.50 | 4.50 | 4.90% | 809,021 |
| Sep 10, 2025 | 4.45 | 4.72 | 4.26 | 4.29 | 4.29 | -6.13% | 995,100 |
| 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 |
Page 1 of 66