5 DAY PERFORMANCE
+30.99%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
+52.09%
6 MONTH PERFORMANCE
-46.86%
YEAR-TO-DATE PERFORMANCE
-80.17%
1 YEAR PERFORMANCE
+391.22%
Nukkleus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.57 | $7.27 (10.65%) | $7.44 | $6.57 | 1.73 M | $59.07 M |
| 12/03/2025 | $6.04 | $6.65 (10.1%) | $6.68 | $5.78 | 1.59 M | $54.03 M |
| 12/02/2025 | $5.94 | $6.04 (1.68%) | $6.99 | $5.91 | 2.22 M | $49.07 M |
| 12/01/2025 | $5.38 | $5.95 (10.59%) | $6.34 | $5.25 | 1.55 M | $48.34 M |
| 11/28/2025 | $5.69 | $5.55 (-2.46%) | $5.84 | $5.43 | 668.92 K | $45.09 M |
| 11/26/2025 | $6.20 | $5.73 (-7.58%) | $6.95 | $5.38 | 3.96 M | $46.56 M |
| 11/25/2025 | $5.38 | $6.29 (16.91%) | $6.99 | $5.10 | 8.90 M | $51.10 M |
| 11/24/2025 | $4.41 | $5.26 (19.27%) | $5.54 | $4.36 | 1.77 M | $42.74 M |
| 11/21/2025 | $4.15 | $4.32 (4.1%) | $4.43 | $4.05 | 432.45 K | $35.10 M |
| 11/20/2025 | $4.29 | $4.18 (-2.56%) | $4.67 | $4.15 | 794.50 K | $33.96 M |
| 11/19/2025 | $4.33 | $4.21 (-2.77%) | $4.40 | $4.08 | 519.43 K | $34.21 M |
| 11/18/2025 | $4.31 | $4.32 (0.23%) | $4.46 | $4.05 | 805.70 K | $35.10 M |
| 11/17/2025 | $4.98 | $4.44 (-10.84%) | $4.98 | $4.39 | 834.05 K | $36.07 M |
| 11/14/2025 | $4.70 | $4.70 (0%) | $5.08 | $4.66 | 1.16 M | $24.66 M |
| 11/13/2025 | $5.16 | $4.85 (-6.01%) | $5.28 | $4.60 | 886.80 K | $25.45 M |
| 11/12/2025 | $5.54 | $5.22 (-5.78%) | $5.79 | $4.49 | 1.38 M | $27.39 M |
| 11/11/2025 | $5.80 | $5.51 (-5%) | $5.85 | $5.46 | 792.70 K | $28.91 M |
| 11/10/2025 | $6.03 | $5.95 (-1.33%) | $6.32 | $5.46 | 1.07 M | $31.22 M |
| 11/07/2025 | $6.00 | $5.96 (-0.67%) | $6.13 | $5.70 | 1.71 M | $31.27 M |
| 11/06/2025 | $7.25 | $6.25 (-13.79%) | $7.26 | $6.17 | 1.05 M | $32.79 M |
| 11/05/2025 | $6.47 | $7.29 (12.67%) | $7.35 | $6.30 | 1.09 M | $38.25 M |
| 11/04/2025 | $6.18 | $6.45 (4.37%) | $7.10 | $6.05 | 1.21 M | $33.84 M |
| 11/03/2025 | $6.97 | $6.44 (-7.6%) | $7.42 | $6.40 | 1.39 M | $33.79 M |
| 10/31/2025 | $7.11 | $7.02 (-1.27%) | $7.31 | $6.83 | 667.10 K | $36.83 M |
| 10/30/2025 | $6.80 | $7.09 (4.26%) | $7.35 | $6.73 | 587.80 K | $37.20 M |
| 10/29/2025 | $7.32 | $7.01 (-4.23%) | $7.45 | $6.84 | 1.14 M | $36.78 M |
| 10/28/2025 | $8.03 | $7.37 (-8.22%) | $8.70 | $7.32 | 1.89 M | $38.67 M |
| 10/27/2025 | $7.59 | $8.00 (5.4%) | $8.13 | $6.71 | 2.20 M | $41.98 M |
| 10/24/2025 | $7.96 | $7.38 (-7.29%) | $8.00 | $7.16 | 1.44 M | $38.72 M |
| 10/23/2025 | $7.81 | $7.96 (1.92%) | $8.20 | $7.32 | 1.24 M | $41.77 M |
| 10/22/2025 | $7.00 | $7.59 (8.43%) | $8.34 | $6.70 | 2.82 M | $39.82 M |
| 10/21/2025 | $9.18 | $7.52 (-18.08%) | $9.18 | $7.50 | 2.42 M | $39.46 M |
| 10/20/2025 | $11.23 | $9.25 (-17.63%) | $11.34 | $8.91 | 2.27 M | $48.53 M |
| 10/17/2025 | $12.31 | $10.84 (-11.94%) | $13.81 | $10.07 | 3.61 M | $56.88 M |
| 10/16/2025 | $14.25 | $13.22 (-7.23%) | $15.59 | $12.50 | 3.33 M | $69.36 M |
| 10/15/2025 | $12.19 | $13.11 (7.55%) | $14.53 | $12.16 | 3.50 M | $68.79 M |
| 10/14/2025 | $10.38 | $11.39 (9.73%) | $11.74 | $10.20 | 2.75 M | $59.76 M |
| 10/13/2025 | $8.22 | $10.49 (27.62%) | $10.50 | $7.90 | 3.12 M | $55.04 M |
| 10/10/2025 | $9.15 | $7.96 (-13.01%) | $9.49 | $7.88 | 2.57 M | $41.77 M |
| 10/09/2025 | $8.01 | $8.96 (11.86%) | $8.99 | $7.82 | 1.28 M | $47.01 M |
| 10/08/2025 | $8.24 | $8.00 (-2.91%) | $8.36 | $7.79 | 1.27 M | $41.98 M |
| 10/07/2025 | $9.37 | $8.14 (-13.13%) | $9.39 | $7.60 | 2.57 M | $42.71 M |
| 10/06/2025 | $9.07 | $9.25 (1.98%) | $9.70 | $8.55 | 2.60 M | $48.53 M |
| 10/03/2025 | $8.22 | $8.72 (6.08%) | $9.42 | $8.05 | 2.93 M | $45.75 M |
| 10/02/2025 | $8.57 | $8.49 (-0.93%) | $8.72 | $7.81 | 2.08 M | $44.55 M |
| 10/01/2025 | $7.14 | $8.44 (18.21%) | $8.89 | $7.10 | 5.90 M | $44.28 M |
| 09/30/2025 | $6.70 | $7.00 (4.48%) | $7.23 | $6.36 | 2.67 M | $36.73 M |
| 09/29/2025 | $6.22 | $6.71 (7.88%) | $6.80 | $5.88 | 2.55 M | $35.21 M |
| 09/26/2025 | $5.70 | $6.29 (10.35%) | $6.31 | $5.55 | 2.63 M | $33.00 M |
| 09/25/2025 | $5.28 | $5.58 (5.68%) | $5.58 | $5.18 | 855.04 K | $29.28 M |
| 09/24/2025 | $5.65 | $5.45 (-3.54%) | $5.83 | $5.41 | 1.03 M | $28.60 M |
| 09/23/2025 | $6.04 | $5.65 (-6.46%) | $6.30 | $5.55 | 1.90 M | $29.65 M |
| 09/22/2025 | $5.91 | $6.00 (1.52%) | $6.36 | $5.83 | 1.88 M | $31.48 M |
| 09/19/2025 | $5.95 | $6.23 (4.71%) | $6.62 | $5.65 | 7.20 M | $32.69 M |
| 09/18/2025 | $5.65 | $5.79 (2.48%) | $5.94 | $5.50 | 3.98 M | $30.38 M |
| 09/17/2025 | $5.36 | $5.33 (-0.56%) | $5.65 | $5.15 | 2.02 M | $27.97 M |
| 09/16/2025 | $6.32 | $5.63 (-10.92%) | $6.66 | $5.58 | 18.63 M | $29.54 M |
| 09/15/2025 | $4.45 | $5.15 (15.73%) | $5.19 | $4.25 | 7.11 M | $27.02 M |
| 09/12/2025 | $4.67 | $4.52 (-3.21%) | $4.67 | $4.35 | 666.62 K | $23.72 M |
| 09/11/2025 | $4.25 | $4.50 (5.88%) | $4.54 | $4.25 | 809.02 K | $23.61 M |
| 09/10/2025 | $4.45 | $4.29 (-3.6%) | $4.72 | $4.26 | 995.10 K | $22.51 M |
| 09/09/2025 | $4.55 | $4.57 (0.44%) | $4.68 | $4.45 | 1.07 M | $23.98 M |
| 09/08/2025 | $4.75 | $4.66 (-1.89%) | $5.45 | $4.61 | 2.79 M | $24.45 M |
| 09/05/2025 | $5.03 | $4.78 (-4.97%) | $5.38 | $4.69 | 3.09 M | $25.08 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.
