Nukkleus Inc. (NUKKW)
0.08
-0.02 (-15.88%)
At close: Mar 31, 2025, 12:24 PM
Nukkleus Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 16,943 |
| Mar 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.01 | 9.09% | 19,718 |
| Mar 26, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | -0.01 | -8.33% | 15,125 |
| Mar 25, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.01 | 9.09% | 16,963 |
| Mar 24, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 38,093 |
| Mar 21, 2025 | 0.12 | 0.14 | 0.11 | 0.11 | -0.01 | -8.33% | 72,711 |
| Mar 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 44,597 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 51,224 |
| Mar 18, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 2,460 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.08 | 0.12 | 0.00 | 0.00% | 38,331 |
| Mar 14, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 15,321 |
| Mar 13, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.01 | 9.09% | 67,713 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.09 | 0.11 | 0.00 | 0.00% | 123,101 |
| Mar 11, 2025 | 0.10 | 0.13 | 0.08 | 0.11 | 0.01 | 10.00% | 243,367 |
| Mar 10, 2025 | 0.09 | 0.11 | 0.08 | 0.10 | -0.01 | -9.09% | 68,529 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.09 | 0.11 | -0.01 | -8.33% | 41,461 |
| Mar 6, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 96,726 |
| Mar 5, 2025 | 0.13 | 0.15 | 0.11 | 0.12 | -0.01 | -7.69% | 21,845 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 41,007 |
| Mar 3, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.01 | 8.33% | 110,580 |
| Feb 28, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.00 | 0.00% | 45,072 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 51,483 |
| Feb 26, 2025 | 0.08 | 0.13 | 0.08 | 0.12 | 0.02 | 20.00% | 100,785 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | -0.02 | -16.67% | 64,522 |
| Feb 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 114,783 |
| Feb 21, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 71,256 |
| Feb 20, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.00 | 0.00% | 235,210 |
| Feb 19, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | -0.01 | -7.14% | 178,165 |
| Feb 18, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 118,370 |
| Feb 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 49,647 |
| Feb 13, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 36,752 |
| Feb 12, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.00 | 0.00% | 171,108 |
| Feb 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 31,172 |
| Feb 10, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.00 | 0.00% | 94,964 |
| Feb 7, 2025 | 0.17 | 0.19 | 0.15 | 0.17 | -0.01 | -5.56% | 86,442 |
| Feb 6, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00% | 87,898 |
| Feb 5, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | -0.02 | -10.00% | 184,849 |
| Feb 4, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.00 | 0.00% | 113,339 |
| Feb 3, 2025 | 0.18 | 0.20 | 0.15 | 0.20 | 0.01 | 5.26% | 124,959 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | -0.02 | -9.52% | 94,772 |
| Jan 30, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.01 | 5.00% | 222,663 |
| Jan 29, 2025 | 0.19 | 0.21 | 0.17 | 0.20 | 0.00 | 0.00% | 234,903 |
| Jan 28, 2025 | 0.20 | 0.22 | 0.17 | 0.20 | -0.02 | -9.09% | 366,207 |
| Jan 27, 2025 | 0.22 | 0.23 | 0.16 | 0.22 | 0.02 | 10.00% | 443,795 |
| Jan 24, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | -0.01 | -4.76% | 147,031 |
| Jan 23, 2025 | 0.23 | 0.24 | 0.17 | 0.21 | -0.01 | -4.55% | 664,685 |
| Jan 22, 2025 | 0.22 | 0.24 | 0.18 | 0.22 | -0.03 | -12.00% | 187,792 |
| Jan 21, 2025 | 0.22 | 0.26 | 0.20 | 0.25 | 0.02 | 8.70% | 533,899 |
| Jan 17, 2025 | 0.29 | 0.32 | 0.22 | 0.23 | 0.07 | 43.75% | 1,303,857 |
| Jan 16, 2025 | 0.13 | 0.16 | 0.12 | 0.16 | 0.03 | 23.08% | 554,432 |