Nukkleus Inc. (NUKK)
NASDAQ: NUKK
· Real-Time Price · USD
4.08
-0.13 (-3.09%)
At close: Aug 15, 2025, 3:59 PM
4.11
0.74%
After-hours: Aug 15, 2025, 07:57 PM EDT
NUKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.40 | 4.40 | 4.00 | 4.21 | 4.21 | -4.97% | 302,573 |
| 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 |
| Jul 24, 2025 | 8.72 | 9.44 | 8.45 | 8.77 | 8.77 | 0.57% | 234,918 |
| Jul 23, 2025 | 8.56 | 9.05 | 8.56 | 8.72 | 8.72 | 1.87% | 190,954 |
| Jul 22, 2025 | 8.48 | 8.67 | 8.22 | 8.56 | 8.56 | 1.90% | 115,921 |
| Jul 21, 2025 | 8.00 | 8.92 | 7.98 | 8.40 | 8.40 | 5.26% | 242,033 |
| Jul 18, 2025 | 8.15 | 8.27 | 7.82 | 7.98 | 7.98 | -2.09% | 142,924 |