5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
+23.65%
3 MONTH PERFORMANCE
-30.58%
6 MONTH PERFORMANCE
+644.05%
YEAR-TO-DATE PERFORMANCE
-53.94%
1 YEAR PERFORMANCE
+144.78%
Nukkleus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $16.84 | $16.89 (0.3%) | $18.00 | $16.60 | 110.50 K | $35.45 M |
| 05/01/2025 | $16.12 | $16.46 (2.11%) | $16.77 | $15.81 | 54.96 K | $34.55 M |
| 04/30/2025 | $16.29 | $16.35 (0.37%) | $16.50 | $15.44 | 40.53 K | $34.32 M |
| 04/29/2025 | $15.88 | $16.13 (1.57%) | $16.50 | $15.55 | 58.31 K | $33.86 M |
| 04/28/2025 | $15.91 | $15.74 (-1.07%) | $16.26 | $15.05 | 97.94 K | $33.04 M |
| 04/25/2025 | $16.33 | $15.55 (-4.78%) | $17.80 | $15.29 | 156.82 K | $223.00 M |
| 04/24/2025 | $16.02 | $16.66 (4%) | $17.77 | $15.35 | 134.90 K | $238.92 M |
| 04/23/2025 | $14.82 | $16.00 (7.96%) | $16.79 | $14.59 | 254.60 K | $229.45 M |
| 04/22/2025 | $13.32 | $14.30 (7.36%) | $14.76 | $12.90 | 157.44 K | $205.07 M |
| 04/21/2025 | $13.97 | $12.81 (-8.3%) | $13.97 | $12.40 | 101.15 K | $183.71 M |
| 04/17/2025 | $12.33 | $13.89 (12.65%) | $14.70 | $12.30 | 139.52 K | $199.19 M |
| 04/16/2025 | $11.38 | $12.60 (10.72%) | $13.70 | $11.38 | 154.80 K | $180.70 M |
| 04/15/2025 | $11.65 | $11.89 (2.06%) | $11.98 | $11.29 | 122.19 K | $170.51 M |
| 04/14/2025 | $12.12 | $11.65 (-3.88%) | $12.32 | $11.40 | 30.07 K | $167.07 M |
| 04/11/2025 | $11.85 | $11.79 (-0.51%) | $12.34 | $11.30 | 59.15 K | $169.08 M |
| 04/10/2025 | $12.17 | $11.79 (-3.12%) | $12.52 | $11.60 | 48.30 K | $169.08 M |
| 04/09/2025 | $11.74 | $12.17 (3.66%) | $12.85 | $11.07 | 109.30 K | $174.53 M |
| 04/08/2025 | $12.36 | $11.33 (-8.33%) | $13.10 | $11.10 | 87.28 K | $162.48 M |
| 04/07/2025 | $11.47 | $12.36 (7.76%) | $13.17 | $11.45 | 82.42 K | $177.25 M |
| 04/04/2025 | $12.54 | $12.60 (0.48%) | $13.35 | $11.95 | 113.00 K | $180.70 M |
| 04/03/2025 | $12.31 | $13.66 (10.97%) | $14.21 | $12.05 | 70.45 K | $195.90 M |
| 04/02/2025 | $12.13 | $13.89 (14.51%) | $13.96 | $12.13 | 95.25 K | $199.19 M |
| 04/01/2025 | $11.93 | $12.73 (6.71%) | $13.46 | $11.08 | 139.30 K | $182.56 M |
| 03/31/2025 | $12.02 | $11.89 (-1.08%) | $12.56 | $11.52 | 144.41 K | $170.51 M |
| 03/28/2025 | $15.46 | $12.66 (-18.11%) | $15.46 | $11.54 | 188.00 K | $181.56 M |
| 03/27/2025 | $14.53 | $15.50 (6.68%) | $15.50 | $14.53 | 89.77 K | $222.28 M |
| 03/26/2025 | $15.81 | $14.50 (-8.29%) | $16.29 | $14.33 | 111.83 K | $207.94 M |
| 03/25/2025 | $16.85 | $15.99 (-5.1%) | $17.88 | $15.61 | 168.20 K | $229.31 M |
| 03/24/2025 | $18.00 | $16.91 (-6.06%) | $19.00 | $16.39 | 321.40 K | $242.50 M |
| 03/21/2025 | $16.62 | $17.58 (5.78%) | $19.79 | $16.31 | 460.20 K | $252.11 M |
| 03/20/2025 | $15.90 | $16.02 (0.75%) | $17.62 | $15.45 | 191.25 K | $229.74 M |
| 03/19/2025 | $14.53 | $15.51 (6.74%) | $15.99 | $14.15 | 93.10 K | $222.43 M |
| 03/18/2025 | $14.36 | $14.49 (0.91%) | $14.75 | $13.72 | 64.81 K | $207.80 M |
| 03/17/2025 | $14.13 | $14.53 (2.83%) | $15.32 | $14.03 | 107.92 K | $208.37 M |
| 03/14/2025 | $13.98 | $14.15 (1.22%) | $15.14 | $13.60 | 130.18 K | $202.92 M |
| 03/13/2025 | $14.33 | $13.88 (-3.14%) | $14.49 | $13.26 | 125.12 K | $199.05 M |
| 03/12/2025 | $15.02 | $14.54 (-3.2%) | $15.70 | $14.33 | 128.96 K | $208.52 M |
| 03/11/2025 | $14.11 | $14.70 (4.18%) | $15.79 | $13.95 | 116.60 K | $210.81 M |
| 03/10/2025 | $13.88 | $13.80 (-0.58%) | $14.97 | $13.33 | 103.90 K | $197.90 M |
| 03/07/2025 | $14.57 | $15.24 (4.6%) | $15.26 | $12.68 | 189.30 K | $218.55 M |
| 03/06/2025 | $15.72 | $14.19 (-9.73%) | $15.85 | $14.00 | 289.10 K | $203.50 M |
| 03/05/2025 | $17.03 | $15.55 (-8.69%) | $19.30 | $15.51 | 440.53 K | $223.00 M |
| 03/04/2025 | $14.90 | $17.38 (16.64%) | $19.20 | $14.30 | 507.11 K | $249.24 M |
| 03/03/2025 | $16.07 | $15.74 (-2.05%) | $19.25 | $13.93 | 575.53 K | $225.73 M |
| 02/28/2025 | $13.41 | $15.70 (17.08%) | $17.32 | $12.96 | 533.73 K | $225.15 M |
| 02/27/2025 | $14.30 | $14.08 (-1.54%) | $15.17 | $12.27 | 323.70 K | $201.92 M |
| 02/26/2025 | $10.02 | $13.29 (32.63%) | $13.97 | $10.02 | 508.63 K | $190.59 M |
| 02/25/2025 | $10.88 | $10.36 (-4.78%) | $11.00 | $8.95 | 343.40 K | $148.57 M |
| 02/24/2025 | $12.42 | $11.22 (-9.66%) | $12.88 | $11.01 | 154.31 K | $160.90 M |
| 02/21/2025 | $13.18 | $12.72 (-3.49%) | $14.55 | $12.25 | 199.73 K | $182.42 M |
| 02/20/2025 | $13.91 | $13.08 (-5.97%) | $14.05 | $13.00 | 167.80 K | $187.58 M |
| 02/19/2025 | $15.00 | $13.58 (-9.47%) | $15.99 | $13.44 | 189.70 K | $194.75 M |
| 02/18/2025 | $17.00 | $15.24 (-10.35%) | $17.01 | $15.05 | 232.95 K | $218.55 M |
| 02/14/2025 | $19.90 | $17.24 (-13.37%) | $19.90 | $17.22 | 135.40 K | $247.24 M |
| 02/13/2025 | $18.61 | $18.50 (-0.59%) | $19.50 | $17.19 | 200.82 K | $265.31 M |
| 02/12/2025 | $17.86 | $18.65 (4.42%) | $19.62 | $17.63 | 114.45 K | $267.46 M |
| 02/11/2025 | $19.19 | $18.20 (-5.16%) | $19.64 | $18.06 | 137.00 K | $261.00 M |
| 02/10/2025 | $21.45 | $19.43 (-9.42%) | $21.99 | $18.75 | 187.60 K | $278.64 M |
| 02/07/2025 | $21.35 | $21.45 (0.47%) | $22.69 | $21.01 | 142.86 K | $307.61 M |
| 02/06/2025 | $21.80 | $21.34 (-2.11%) | $22.97 | $21.13 | 196.23 K | $306.03 M |
| 02/05/2025 | $23.00 | $20.82 (-9.48%) | $23.44 | $20.63 | 239.03 K | $298.58 M |
| 02/04/2025 | $23.34 | $23.98 (2.74%) | $24.90 | $23.18 | 172.34 K | $343.89 M |
| 02/03/2025 | $22.94 | $24.33 (6.06%) | $24.59 | $21.50 | 376.54 K | $348.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
