Nukkleus Inc. (NUKK)
29.50
8.97 (43.69%)
At close: Jan 17, 2025, 3:59 PM
30.56
3.59%
After-hours Jan 17, 2025, 07:59 PM EST
NUKK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 33.50 | 39.85 | 28.84 | 29.50 | 8.97 | 43.69% | 18,656,478 |
| Jan 16, 2025 | 17.53 | 21.30 | 17.53 | 20.53 | 3.60 | 21.26% | 2,875,525 |
| Jan 15, 2025 | 16.69 | 23.98 | 16.04 | 16.93 | 0.18 | 1.07% | 1,228,915 |
| Jan 14, 2025 | 16.08 | 17.50 | 14.27 | 16.75 | 1.02 | 6.48% | 285,017 |
| Jan 13, 2025 | 20.28 | 20.28 | 14.40 | 15.73 | -3.11 | -16.51% | 429,400 |
| Jan 10, 2025 | 20.98 | 21.20 | 18.84 | 18.84 | -2.16 | -10.29% | 121,100 |
| Jan 8, 2025 | 24.25 | 24.25 | 19.13 | 21.00 | -4.33 | -17.09% | 339,000 |
| Jan 7, 2025 | 26.49 | 27.01 | 23.15 | 25.33 | -2.82 | -10.02% | 282,731 |
| Jan 6, 2025 | 24.52 | 32.90 | 23.61 | 28.15 | 5.65 | 25.11% | 1,250,234 |
| Jan 3, 2025 | 28.94 | 29.23 | 22.30 | 22.50 | -6.12 | -21.38% | 717,876 |
| Jan 2, 2025 | 37.06 | 37.80 | 27.77 | 28.62 | -8.05 | -21.95% | 643,449 |
| Dec 31, 2024 | 38.71 | 40.98 | 35.50 | 36.67 | -3.33 | -8.32% | 338,533 |
| Dec 30, 2024 | 35.50 | 42.23 | 35.50 | 40.00 | 2.30 | 6.10% | 771,200 |
| Dec 27, 2024 | 39.41 | 41.66 | 36.88 | 37.70 | -2.32 | -5.80% | 504,237 |
| Dec 26, 2024 | 34.50 | 44.32 | 33.00 | 40.02 | 3.51 | 9.61% | 1,891,637 |
| Dec 24, 2024 | 40.02 | 41.62 | 33.00 | 36.51 | -5.25 | -12.57% | 1,000,600 |
| Dec 23, 2024 | 41.05 | 50.87 | 40.50 | 41.76 | 1.75 | 4.37% | 2,197,301 |
| Dec 20, 2024 | 39.92 | 48.50 | 35.91 | 40.01 | -12.09 | -23.21% | 3,968,632 |
| Dec 19, 2024 | 72.47 | 78.32 | 36.20 | 52.10 | 1.31 | 2.58% | 14,764,622 |
| Dec 18, 2024 | 18.29 | 67.77 | 16.90 | 50.79 | 38.91 | 327.53% | 54,523,418 |
| Dec 17, 2024 | 2.23 | 17.66 | 1.84 | 11.88 | 10.49 | 754.68% | 174,400,400 |
| Dec 16, 2024 | 1.53 | 1.53 | 1.34 | 1.39 | 0.00 | 0.00% | 62,205 |
| Dec 13, 2024 | 1.49 | 1.52 | 1.37 | 1.39 | -0.09 | -6.08% | 24,231 |
| Dec 12, 2024 | 1.51 | 1.58 | 1.44 | 1.48 | -0.08 | -5.13% | 28,957 |
| Dec 11, 2024 | 1.48 | 1.60 | 1.48 | 1.56 | 0.03 | 1.96% | 45,171 |
| Dec 10, 2024 | 1.59 | 1.59 | 1.50 | 1.53 | -0.03 | -1.92% | 44,800 |
| Dec 9, 2024 | 1.61 | 1.61 | 1.55 | 1.56 | 0.03 | 1.96% | 33,913 |
| Dec 6, 2024 | 1.50 | 1.62 | 1.50 | 1.53 | 0.05 | 3.38% | 55,220 |
| Dec 5, 2024 | 1.69 | 1.70 | 1.45 | 1.48 | -0.19 | -11.38% | 107,900 |
| Dec 4, 2024 | 1.56 | 1.75 | 1.56 | 1.67 | 0.06 | 3.73% | 84,800 |
| Dec 3, 2024 | 1.63 | 1.70 | 1.58 | 1.61 | -0.04 | -2.42% | 34,552 |
| Dec 2, 2024 | 1.75 | 1.79 | 1.60 | 1.65 | -0.14 | -7.82% | 101,888 |
| Nov 29, 2024 | 1.66 | 1.89 | 1.60 | 1.79 | 0.13 | 7.83% | 182,100 |
| Nov 27, 2024 | 1.65 | 1.70 | 1.54 | 1.66 | 0.06 | 3.75% | 66,334 |
| Nov 26, 2024 | 1.63 | 1.65 | 1.53 | 1.60 | -0.07 | -4.19% | 56,319 |
| Nov 25, 2024 | 1.66 | 1.79 | 1.56 | 1.67 | -0.08 | -4.57% | 113,500 |
| Nov 22, 2024 | 1.70 | 1.84 | 1.65 | 1.75 | -0.05 | -2.78% | 67,432 |
| Nov 21, 2024 | 1.74 | 1.96 | 1.68 | 1.80 | 0.09 | 5.26% | 130,100 |
| Nov 20, 2024 | 1.75 | 1.75 | 1.60 | 1.71 | -0.04 | -2.29% | 82,600 |
| Nov 19, 2024 | 1.65 | 1.77 | 1.65 | 1.75 | 0.14 | 8.70% | 224,332 |
| Nov 18, 2024 | 1.78 | 2.18 | 1.53 | 1.61 | -0.26 | -13.90% | 566,800 |
| Nov 15, 2024 | 2.08 | 2.17 | 1.30 | 1.87 | -0.22 | -10.53% | 680,949 |
| Nov 14, 2024 | 2.33 | 2.38 | 2.02 | 2.09 | -0.29 | -12.18% | 320,116 |
| Nov 13, 2024 | 2.90 | 3.19 | 2.28 | 2.38 | -0.66 | -21.71% | 771,800 |
| Nov 12, 2024 | 2.76 | 3.33 | 2.37 | 3.04 | 0.34 | 12.59% | 1,203,128 |
| Nov 11, 2024 | 2.45 | 3.10 | 2.40 | 2.70 | 0.38 | 16.38% | 1,990,700 |
| Nov 8, 2024 | 2.36 | 2.55 | 2.23 | 2.32 | -0.08 | -3.33% | 202,461 |
| Nov 7, 2024 | 2.64 | 2.70 | 2.31 | 2.40 | -0.33 | -12.09% | 165,842 |
| Nov 6, 2024 | 2.44 | 2.87 | 2.40 | 2.73 | 0.39 | 16.67% | 732,200 |
| Nov 5, 2024 | 2.35 | 2.43 | 2.31 | 2.34 | 0.07 | 3.08% | 94,891 |