Nukkleus Inc (NUKK) Historical Stock Data
7.27 ↑0.62 (9.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUKK is up 0.53% a day on average. There have been 14 days where Nukkleus Inc closed green and 16 days where NUKK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.57 | 7.27 | ↑$0.70 (10.65%) | 6.50 | 7.44 | 1.73M |
| 2025-12-03 | 6.00 | 6.65 | ↑$0.65 (10.83%) | 5.78 | 6.68 | 1.57M |
| 2025-12-02 | 5.94 | 6.04 | ↑$0.10 (1.68%) | 5.91 | 6.99 | 2.21M |
| 2025-12-01 | 5.38 | 5.95 | ↑$0.57 (10.59%) | 5.25 | 6.34 | 1.54M |
| 2025-11-28 | 5.69 | 5.55 | ↓$0.14 (-2.46%) | 5.43 | 5.84 | 668.92K |
| 2025-11-26 | 6.22 | 5.73 | ↓$0.49 (-7.88%) | 5.38 | 6.95 | 3.92M |
| 2025-11-25 | 5.34 | 6.29 | ↑$0.95 (17.79%) | 5.10 | 6.99 | 8.89M |
| 2025-11-24 | 4.41 | 5.26 | ↑$0.85 (19.27%) | 4.38 | 5.54 | 1.73M |
| 2025-11-21 | 4.15 | 4.32 | ↑$0.17 (4.10%) | 4.05 | 4.43 | 431.65K |
| 2025-11-20 | 4.29 | 4.18 | ↓$0.11 (-2.56%) | 4.15 | 4.65 | 786.76K |
| 2025-11-19 | 4.33 | 4.21 | ↓$0.12 (-2.77%) | 4.08 | 4.39 | 498.43K |
| 2025-11-18 | 4.30 | 4.32 | ↑$0.02 (0.47%) | 4.05 | 4.46 | 800.29K |
| 2025-11-17 | 4.98 | 4.44 | ↓$0.54 (-10.84%) | 4.39 | 4.98 | 811.22K |
| 2025-11-14 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.67 | 5.08 | 1.16M |
| 2025-11-13 | 5.15 | 4.85 | ↓$0.30 (-5.83%) | 4.60 | 5.28 | 875.66K |
| 2025-11-12 | 5.53 | 5.22 | ↓$0.31 (-5.61%) | 4.49 | 5.78 | 1.38M |
| 2025-11-11 | 5.82 | 5.51 | ↓$0.31 (-5.33%) | 5.46 | 5.85 | 783.45K |
| 2025-11-10 | 6.05 | 5.95 | ↓$0.10 (-1.65%) | 5.46 | 6.32 | 1.04M |
| 2025-11-07 | 6.00 | 5.96 | ↓$0.04 (-0.67%) | 5.70 | 6.13 | 1.69M |
| 2025-11-06 | 7.25 | 6.25 | ↓$1.00 (-13.79%) | 6.17 | 7.26 | 1.05M |
| 2025-11-05 | 6.47 | 7.29 | ↑$0.82 (12.67%) | 6.30 | 7.35 | 1.08M |
| 2025-11-04 | 6.18 | 6.45 | ↑$0.27 (4.37%) | 6.05 | 7.10 | 1.21M |
| 2025-11-03 | 6.98 | 6.44 | ↓$0.54 (-7.74%) | 6.40 | 7.42 | 1.38M |
| 2025-10-31 | 7.11 | 7.02 | ↓$0.09 (-1.27%) | 6.83 | 7.31 | 662.35K |
| 2025-10-30 | 6.80 | 7.09 | ↑$0.29 (4.26%) | 6.73 | 7.35 | 575.72K |
| 2025-10-29 | 7.32 | 7.01 | ↓$0.31 (-4.23%) | 6.84 | 7.45 | 1.12M |
| 2025-10-28 | 8.03 | 7.37 | ↓$0.66 (-8.22%) | 7.32 | 8.70 | 1.87M |
| 2025-10-27 | 7.59 | 8.00 | ↑$0.41 (5.40%) | 6.71 | 8.12 | 2.15M |
| 2025-10-24 | 7.96 | 7.38 | ↓$0.58 (-7.29%) | 7.16 | 8.00 | 1.38M |
| 2025-10-23 | 7.81 | 7.96 | ↑$0.15 (1.92%) | 7.32 | 8.20 | 1.21M |
Create an account or log in to view more rows.
$NUKK now is the time to slap that ask!!!
$NUKK Tendie tickets on discount today!!!
$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.