Nukkleus Inc (NUKK) Historical Stock Data
1.53 ↑0.05 (3.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NUKK is down -0.92% a day on average. There have been 15 days where Nukkleus Inc closed green and 15 days where NUKK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.50 | 1.62 | 55.06K |
| 2024-12-05 | 1.69 | 1.48 | ↓$0.21 (-12.43%) | 1.45 | 1.70 | 106.94K |
| 2024-12-04 | 1.56 | 1.67 | ↑$0.11 (7.05%) | 1.56 | 1.75 | 84.75K |
| 2024-12-03 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.58 | 1.70 | 34.55K |
| 2024-12-02 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.60 | 1.79 | 101.84K |
| 2024-11-29 | 1.66 | 1.79 | ↑$0.13 (7.83%) | 1.60 | 1.89 | 182.09K |
| 2024-11-27 | 1.65 | 1.66 | ↑$0.01 (0.30%) | 1.54 | 1.70 | 65.94K |
| 2024-11-26 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.53 | 1.65 | 55.31K |
| 2024-11-25 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.56 | 1.79 | 113.43K |
| 2024-11-22 | 1.70 | 1.75 | ↑$0.05 (2.94%) | 1.65 | 1.84 | 67.08K |
| 2024-11-21 | 1.74 | 1.80 | ↑$0.06 (3.45%) | 1.68 | 1.96 | 129.56K |
| 2024-11-20 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.60 | 1.75 | 80.50K |
| 2024-11-19 | 1.65 | 1.75 | ↑$0.10 (6.06%) | 1.65 | 1.77 | 224.27K |
| 2024-11-18 | 1.78 | 1.61 | ↓$0.17 (-9.55%) | 1.53 | 2.18 | 565.71K |
| 2024-11-15 | 2.08 | 1.87 | ↓$0.21 (-10.10%) | 1.30 | 2.17 | 680.87K |
| 2024-11-14 | 2.33 | 2.09 | ↓$0.24 (-10.30%) | 2.02 | 2.38 | 317.92K |
| 2024-11-13 | 2.90 | 2.38 | ↓$0.52 (-17.93%) | 2.28 | 3.19 | 770.65K |
| 2024-11-12 | 2.76 | 3.04 | ↑$0.28 (10.14%) | 2.37 | 3.33 | 1.20M |
| 2024-11-11 | 2.45 | 2.70 | ↑$0.25 (10.20%) | 2.40 | 3.10 | 1.98M |
| 2024-11-08 | 2.36 | 2.32 | ↓$0.04 (-1.69%) | 2.23 | 2.55 | 202.26K |
| 2024-11-07 | 2.64 | 2.40 | ↓$0.24 (-9.09%) | 2.31 | 2.70 | 165.80K |
| 2024-11-06 | 2.44 | 2.73 | ↑$0.29 (11.89%) | 2.40 | 2.87 | 731.66K |
| 2024-11-05 | 2.35 | 2.34 | ↓$0.01 (-0.43%) | 2.31 | 2.43 | 94.69K |
| 2024-11-04 | 2.32 | 2.27 | ↓$0.05 (-2.16%) | 2.25 | 2.43 | 57.24K |
| 2024-11-01 | 2.27 | 2.27 | ↑$0.00 (0.00%) | 2.23 | 2.35 | 49.31K |
| 2024-10-31 | 2.42 | 2.22 | ↓$0.20 (-8.18%) | 2.05 | 2.55 | 135.10K |
| 2024-10-30 | 2.82 | 2.46 | ↓$0.36 (-12.77%) | 2.41 | 2.85 | 134.97K |
| 2024-10-29 | 2.76 | 2.90 | ↑$0.14 (5.07%) | 2.60 | 2.94 | 428.32K |
| 2024-10-28 | 2.59 | 2.67 | ↑$0.08 (3.09%) | 2.30 | 2.73 | 238.16K |
| 2024-10-25 | 2.42 | 2.60 | ↑$0.18 (7.44%) | 2.42 | 2.97 | 634.50K |
Create an account or log in to view more rows.
$NUKK Rug pull soon?
$NUKK Overpower the algos!
$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.
$NUKK wow you bulls are losers
$NUKK hot damn <3
$NUKK HOLDING STRONG FOR ALL OF YOU
$NUKK all’s I know is buy and hold… no expectations
$NUKK buy bitches