Nukkleus Inc (NUKK) Historical Stock Data
12.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUKK is down -0.84% a day on average. There have been 12 days where Nukkleus Inc closed green and 18 days where NUKK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 15.46 | 12.66 | ↓$2.80 (-18.11%) | 11.54 | 15.46 | 186.07K |
| 2025-03-27 | 14.53 | 15.50 | ↑$0.97 (6.68%) | 14.53 | 15.50 | 89.58K |
| 2025-03-26 | 15.81 | 14.50 | ↓$1.31 (-8.29%) | 14.33 | 16.29 | 111.49K |
| 2025-03-25 | 16.85 | 15.99 | ↓$0.86 (-5.10%) | 15.61 | 17.88 | 167.66K |
| 2025-03-24 | 18.00 | 16.91 | ↓$1.09 (-6.06%) | 16.39 | 19.00 | 314.72K |
| 2025-03-21 | 16.88 | 17.58 | ↑$0.70 (4.16%) | 16.31 | 19.79 | 456.82K |
| 2025-03-20 | 15.90 | 16.02 | ↑$0.12 (0.75%) | 15.48 | 17.62 | 190.40K |
| 2025-03-19 | 14.53 | 15.51 | ↑$0.98 (6.74%) | 14.15 | 15.99 | 89.96K |
| 2025-03-18 | 14.36 | 14.49 | ↑$0.13 (0.91%) | 13.72 | 14.75 | 64.24K |
| 2025-03-17 | 14.13 | 14.53 | ↑$0.40 (2.83%) | 14.03 | 15.32 | 107.56K |
| 2025-03-14 | 13.98 | 14.15 | ↑$0.17 (1.22%) | 13.60 | 15.08 | 129.74K |
| 2025-03-13 | 14.33 | 13.88 | ↓$0.45 (-3.14%) | 13.26 | 14.47 | 124.76K |
| 2025-03-12 | 15.02 | 14.54 | ↓$0.48 (-3.20%) | 14.33 | 15.70 | 127.97K |
| 2025-03-11 | 14.11 | 14.70 | ↑$0.59 (4.18%) | 14.10 | 15.79 | 115.97K |
| 2025-03-10 | 13.88 | 13.80 | ↓$0.08 (-0.58%) | 13.33 | 14.97 | 103.10K |
| 2025-03-07 | 14.57 | 15.24 | ↑$0.67 (4.60%) | 12.68 | 15.26 | 187.90K |
| 2025-03-06 | 15.72 | 14.19 | ↓$1.53 (-9.73%) | 14.00 | 15.85 | 287.18K |
| 2025-03-05 | 17.03 | 15.55 | ↓$1.48 (-8.69%) | 15.54 | 19.30 | 438.17K |
| 2025-03-04 | 14.90 | 17.38 | ↑$2.48 (16.64%) | 14.30 | 19.20 | 504.04K |
| 2025-03-03 | 16.07 | 15.74 | ↓$0.33 (-2.05%) | 13.93 | 19.20 | 570.96K |
| 2025-02-28 | 13.41 | 15.70 | ↑$2.29 (17.08%) | 12.96 | 17.30 | 531.76K |
| 2025-02-27 | 14.30 | 14.08 | ↓$0.22 (-1.54%) | 12.30 | 15.17 | 319.54K |
| 2025-02-26 | 10.02 | 13.29 | ↑$3.27 (32.63%) | 10.02 | 13.97 | 504.27K |
| 2025-02-25 | 10.88 | 10.36 | ↓$0.52 (-4.78%) | 8.95 | 11.00 | 340.63K |
| 2025-02-24 | 12.42 | 11.22 | ↓$1.20 (-9.66%) | 11.08 | 12.88 | 152.59K |
| 2025-02-21 | 13.18 | 12.72 | ↓$0.46 (-3.49%) | 12.25 | 14.55 | 197.06K |
| 2025-02-20 | 13.91 | 13.08 | ↓$0.83 (-5.97%) | 13.00 | 14.05 | 163.21K |
| 2025-02-19 | 15.00 | 13.58 | ↓$1.42 (-9.47%) | 13.44 | 15.99 | 183.63K |
| 2025-02-18 | 17.00 | 15.24 | ↓$1.76 (-10.35%) | 15.05 | 17.01 | 231.67K |
| 2025-02-14 | 19.90 | 17.24 | ↓$2.66 (-13.37%) | 17.22 | 19.90 | 132.35K |
Create an account or log in to view more rows.
$NUKK has just been halted from trading due to volatility.
$NUKK has just been halted from trading due to volatility.
$NUKK has just been halted from trading due to volatility.
$NUKK has just been halted from trading due to volatility.
$NUKK has just been halted from trading due to volatility.
$NUKK has just been halted from trading due to volatility.
$NUKK has just been halted from trading due to volatility.
$NUKK has just been halted from trading due to volatility.
$NUKK has just been halted from trading due to volatility.
$NUKK has just been halted from trading due to volatility.