Nukkleus Inc. (NUKK)
NASDAQ: NUKK · Real-Time Price · USD
6.46
-0.81 (-11.14%)
At close: Dec 5, 2025, 4:00 PM EST
6.58
+0.12 (1.92%)
After-hours: Dec 5, 2025, 7:59 PM EST
Nukkleus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.20 | 7.22 | 6.35 | 6.46 | 6.46 | -11.14% | 1,304,416 |
| Dec 4, 2025 | 6.57 | 7.44 | 6.50 | 7.27 | 7.27 | 9.32% | 1,752,815 |
| Dec 3, 2025 | 6.04 | 6.68 | 5.78 | 6.65 | 6.65 | 10.10% | 1,580,536 |
| Dec 2, 2025 | 5.94 | 6.99 | 5.91 | 6.04 | 6.04 | 1.51% | 2,215,534 |
| Dec 1, 2025 | 5.38 | 6.34 | 5.25 | 5.95 | 5.95 | 7.21% | 1,545,700 |
| Nov 28, 2025 | 5.69 | 5.84 | 5.43 | 5.55 | 5.55 | -3.14% | 620,232 |
| Nov 26, 2025 | 6.20 | 6.95 | 5.38 | 5.73 | 5.73 | -8.90% | 3,915,500 |
| Nov 25, 2025 | 5.38 | 6.99 | 5.10 | 6.29 | 6.29 | 19.58% | 8,810,216 |
| Nov 24, 2025 | 4.41 | 5.54 | 4.36 | 5.26 | 5.26 | 21.76% | 1,735,655 |
| Nov 21, 2025 | 4.15 | 4.43 | 4.05 | 4.32 | 4.32 | 3.35% | 431,742 |
| Nov 20, 2025 | 4.29 | 4.67 | 4.15 | 4.18 | 4.18 | -0.71% | 786,783 |
| Nov 19, 2025 | 4.33 | 4.40 | 4.08 | 4.21 | 4.21 | -2.55% | 519,431 |
| Nov 18, 2025 | 4.31 | 4.46 | 4.05 | 4.32 | 4.32 | -2.70% | 805,685 |
| Nov 17, 2025 | 4.98 | 4.98 | 4.39 | 4.44 | 4.44 | -5.53% | 834,047 |
| Nov 14, 2025 | 4.70 | 5.08 | 4.66 | 4.70 | 4.70 | -3.09% | 1,163,139 |
| Nov 13, 2025 | 5.16 | 5.28 | 4.60 | 4.85 | 4.85 | -7.09% | 886,781 |
| Nov 12, 2025 | 5.54 | 5.79 | 4.49 | 5.22 | 5.22 | -5.26% | 1,383,177 |
| Nov 11, 2025 | 5.80 | 5.85 | 5.46 | 5.51 | 5.51 | -7.39% | 792,657 |
| Nov 10, 2025 | 6.03 | 6.32 | 5.46 | 5.95 | 5.95 | -0.17% | 1,068,057 |
| Nov 7, 2025 | 6.00 | 6.13 | 5.70 | 5.96 | 5.96 | -4.64% | 1,705,532 |
| Nov 6, 2025 | 7.25 | 7.26 | 6.17 | 6.25 | 6.25 | -14.27% | 1,049,310 |
| Nov 5, 2025 | 6.47 | 7.35 | 6.30 | 7.29 | 7.29 | 13.02% | 1,093,436 |
| Nov 4, 2025 | 6.18 | 7.10 | 6.05 | 6.45 | 6.45 | 0.16% | 1,214,096 |
| Nov 3, 2025 | 6.97 | 7.42 | 6.40 | 6.44 | 6.44 | -8.26% | 1,385,534 |
| Oct 31, 2025 | 7.11 | 7.31 | 6.83 | 7.02 | 7.02 | -0.99% | 667,087 |
| Oct 30, 2025 | 6.80 | 7.35 | 6.73 | 7.09 | 7.09 | 1.14% | 587,784 |
| Oct 29, 2025 | 7.32 | 7.45 | 6.84 | 7.01 | 7.01 | -4.88% | 1,136,142 |
| Oct 28, 2025 | 8.03 | 8.70 | 7.32 | 7.37 | 7.37 | -7.87% | 1,894,053 |
| Oct 27, 2025 | 7.59 | 8.13 | 6.71 | 8.00 | 8.00 | 8.40% | 2,198,753 |
| Oct 24, 2025 | 7.96 | 8.00 | 7.16 | 7.38 | 7.38 | -7.29% | 1,439,493 |
| Oct 23, 2025 | 7.81 | 8.20 | 7.32 | 7.96 | 7.96 | 4.87% | 1,238,861 |
| Oct 22, 2025 | 7.00 | 8.34 | 6.70 | 7.59 | 7.59 | 0.93% | 2,822,841 |
| Oct 21, 2025 | 9.18 | 9.18 | 7.50 | 7.52 | 7.52 | -18.70% | 2,418,229 |
| Oct 20, 2025 | 11.23 | 11.34 | 8.91 | 9.25 | 9.25 | -14.67% | 2,274,561 |
| Oct 17, 2025 | 12.31 | 13.81 | 10.07 | 10.84 | 10.84 | -18.00% | 3,613,727 |
| Oct 16, 2025 | 14.25 | 15.59 | 12.50 | 13.22 | 13.22 | 0.84% | 3,325,691 |
| Oct 15, 2025 | 12.19 | 14.53 | 12.16 | 13.11 | 13.11 | 15.10% | 3,502,052 |
| Oct 14, 2025 | 10.38 | 11.74 | 10.20 | 11.39 | 11.39 | 8.58% | 2,754,335 |
| Oct 13, 2025 | 8.22 | 10.50 | 7.90 | 10.49 | 10.49 | 31.78% | 3,118,066 |
| Oct 10, 2025 | 9.15 | 9.49 | 7.88 | 7.96 | 7.96 | -11.16% | 2,571,512 |
| Oct 9, 2025 | 8.01 | 8.99 | 7.82 | 8.96 | 8.96 | 12.00% | 1,281,072 |
| Oct 8, 2025 | 8.24 | 8.36 | 7.79 | 8.00 | 8.00 | -1.72% | 1,271,754 |
| Oct 7, 2025 | 9.37 | 9.39 | 7.60 | 8.14 | 8.14 | -12.00% | 2,572,840 |
| Oct 6, 2025 | 9.07 | 9.70 | 8.55 | 9.25 | 9.25 | 6.08% | 2,601,480 |
| Oct 3, 2025 | 8.22 | 9.42 | 8.05 | 8.72 | 8.72 | 2.71% | 2,931,934 |
| Oct 2, 2025 | 8.57 | 8.72 | 7.81 | 8.49 | 8.49 | 0.59% | 2,079,458 |
| Oct 1, 2025 | 7.14 | 8.89 | 7.10 | 8.44 | 8.44 | 20.57% | 5,895,868 |
| Sep 30, 2025 | 6.70 | 7.23 | 6.36 | 7.00 | 7.00 | 4.32% | 2,668,049 |
| Sep 29, 2025 | 6.22 | 6.80 | 5.88 | 6.71 | 6.71 | 6.68% | 2,552,426 |
| Sep 26, 2025 | 5.70 | 6.31 | 5.55 | 6.29 | 6.29 | 12.72% | 2,630,581 |
| Sep 25, 2025 | 5.28 | 5.58 | 5.18 | 5.58 | 5.58 | 2.39% | 855,035 |
| Sep 24, 2025 | 5.65 | 5.83 | 5.41 | 5.45 | 5.45 | -3.54% | 1,032,252 |
| Sep 23, 2025 | 6.04 | 6.30 | 5.55 | 5.65 | 5.65 | -5.83% | 1,899,583 |
| Sep 22, 2025 | 5.91 | 6.36 | 5.83 | 6.00 | 6.00 | -3.69% | 1,877,325 |
| Sep 19, 2025 | 5.95 | 6.62 | 5.65 | 6.23 | 6.23 | 7.60% | 7,199,309 |
| Sep 18, 2025 | 5.65 | 5.94 | 5.50 | 5.79 | 5.79 | 8.63% | 3,975,705 |
| Sep 17, 2025 | 5.36 | 5.65 | 5.15 | 5.33 | 5.33 | -5.33% | 2,024,630 |
| Sep 16, 2025 | 6.32 | 6.66 | 5.58 | 5.63 | 5.63 | 9.32% | 18,632,381 |
| Sep 15, 2025 | 4.45 | 5.19 | 4.25 | 5.15 | 5.15 | 13.94% | 7,114,312 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.35 | 4.52 | 4.52 | 0.44% | 666,617 |
| Sep 11, 2025 | 4.25 | 4.54 | 4.25 | 4.50 | 4.50 | 4.90% | 809,021 |
| Sep 10, 2025 | 4.45 | 4.72 | 4.26 | 4.29 | 4.29 | -6.13% | 995,056 |
| Sep 9, 2025 | 4.55 | 4.68 | 4.45 | 4.57 | 4.57 | -1.93% | 1,068,316 |
| Sep 8, 2025 | 4.75 | 5.45 | 4.61 | 4.66 | 4.66 | -2.51% | 2,789,094 |
| Sep 5, 2025 | 5.03 | 5.38 | 4.69 | 4.78 | 4.78 | 1.27% | 3,089,284 |
| Sep 4, 2025 | 4.85 | 4.90 | 4.35 | 4.72 | 4.72 | -2.68% | 1,756,052 |
| Sep 3, 2025 | 5.24 | 5.47 | 4.75 | 4.85 | 4.85 | -9.35% | 3,042,635 |
| Sep 2, 2025 | 5.18 | 7.19 | 5.08 | 5.35 | 5.35 | 9.86% | 48,766,320 |
| Aug 29, 2025 | 5.44 | 5.85 | 4.36 | 4.87 | 4.87 | 31.98% | 84,542,961 |
| Aug 28, 2025 | 4.30 | 4.45 | 3.66 | 3.69 | 3.69 | -14.78% | 3,061,784 |
| Aug 27, 2025 | 5.40 | 5.40 | 4.29 | 4.33 | 4.33 | -25.34% | 5,477,140 |
| Aug 26, 2025 | 4.80 | 11.15 | 4.40 | 5.80 | 5.80 | 17.41% | 45,062,607 |
| Aug 25, 2025 | 4.27 | 4.97 | 4.01 | 4.94 | 4.94 | 17.62% | 428,193 |
| Aug 22, 2025 | 3.51 | 4.35 | 3.51 | 4.20 | 4.20 | 17.65% | 424,594 |
| Aug 21, 2025 | 3.68 | 3.68 | 3.41 | 3.57 | 3.57 | 1.42% | 142,595 |
| Aug 20, 2025 | 3.62 | 3.77 | 3.31 | 3.52 | 3.52 | -3.30% | 242,434 |
| Aug 19, 2025 | 4.04 | 4.04 | 3.57 | 3.64 | 3.64 | -8.43% | 292,783 |
| Aug 18, 2025 | 4.05 | 4.23 | 3.85 | 3.98 | 3.98 | -3.05% | 143,039 |
| Aug 15, 2025 | 4.21 | 4.40 | 3.91 | 4.10 | 4.10 | -2.61% | 298,872 |
| Aug 14, 2025 | 4.40 | 4.40 | 4.00 | 4.21 | 4.21 | -4.97% | 306,740 |
| Aug 13, 2025 | 4.30 | 4.59 | 4.30 | 4.43 | 4.43 | 3.26% | 296,910 |
| Aug 12, 2025 | 4.10 | 4.29 | 3.74 | 4.29 | 4.29 | 3.12% | 402,084 |
| Aug 11, 2025 | 4.73 | 5.00 | 3.95 | 4.16 | 4.16 | -11.49% | 481,567 |
| Aug 8, 2025 | 5.01 | 5.01 | 4.56 | 4.70 | 4.70 | -7.30% | 234,820 |
| Aug 7, 2025 | 5.51 | 5.51 | 5.00 | 5.07 | 5.07 | -9.30% | 186,450 |
| Aug 6, 2025 | 5.75 | 6.25 | 5.50 | 5.59 | 5.59 | -2.78% | 248,111 |
| Aug 5, 2025 | 5.50 | 5.98 | 5.35 | 5.75 | 5.75 | 5.50% | 253,464 |
| Aug 4, 2025 | 5.25 | 5.49 | 5.03 | 5.45 | 5.45 | 4.01% | 237,898 |
| Aug 1, 2025 | 6.17 | 6.17 | 5.11 | 5.24 | 5.24 | -12.52% | 355,069 |
| Jul 31, 2025 | 6.95 | 6.95 | 5.93 | 5.99 | 5.99 | -12.81% | 355,681 |
| Jul 30, 2025 | 7.44 | 7.44 | 6.72 | 6.87 | 6.87 | -7.79% | 197,919 |
| Jul 29, 2025 | 7.79 | 7.82 | 7.40 | 7.45 | 7.45 | -4.73% | 205,983 |
| Jul 28, 2025 | 8.45 | 8.45 | 7.77 | 7.82 | 7.82 | -5.56% | 223,019 |
| Jul 25, 2025 | 8.80 | 8.80 | 8.25 | 8.28 | 8.28 | -5.59% | 120,813 |
| Jul 24, 2025 | 8.72 | 9.44 | 8.45 | 8.77 | 8.77 | 0.57% | 234,918 |
| Jul 23, 2025 | 8.56 | 9.05 | 8.56 | 8.72 | 8.72 | 1.87% | 190,954 |
| Jul 22, 2025 | 8.48 | 8.67 | 8.22 | 8.56 | 8.56 | 1.90% | 115,921 |
| Jul 21, 2025 | 8.00 | 8.92 | 7.98 | 8.40 | 8.40 | 5.26% | 242,033 |
| Jul 18, 2025 | 8.15 | 8.27 | 7.82 | 7.98 | 7.98 | -2.09% | 142,924 |
| Jul 17, 2025 | 8.00 | 8.43 | 7.80 | 8.15 | 8.15 | 3.16% | 234,456 |