5 DAY PERFORMANCE
-14.70%
1 MONTH PERFORMANCE
-41.95%
3 MONTH PERFORMANCE
-66.05%
6 MONTH PERFORMANCE
-68.05%
YEAR-TO-DATE PERFORMANCE
-40.94%
1 YEAR PERFORMANCE
-90.70%
Nukkleus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $2.52 | $2.38 (-5.56%) | $2.52 | $2.26 | 1.66 M | $19.34 M |
| 01/27/2026 | $2.40 | $2.52 (5%) | $2.55 | $2.10 | 2.56 M | $20.47 M |
| 01/26/2026 | $2.79 | $2.40 (-13.98%) | $2.87 | $2.39 | 2.08 M | $19.50 M |
| 01/23/2026 | $3.11 | $2.79 (-10.29%) | $3.17 | $2.77 | 1.63 M | $22.67 M |
| 01/22/2026 | $3.17 | $3.09 (-2.52%) | $3.24 | $3.05 | 1.35 M | $25.11 M |
| 01/21/2026 | $3.10 | $3.18 (2.58%) | $3.33 | $3.08 | 1.36 M | $25.84 M |
| 01/20/2026 | $3.36 | $3.06 (-8.93%) | $3.39 | $3.03 | 2.30 M | $24.86 M |
| 01/16/2026 | $3.87 | $3.49 (-9.82%) | $3.87 | $3.47 | 3.32 M | $28.36 M |
| 01/15/2026 | $3.68 | $3.65 (-0.82%) | $3.84 | $3.43 | 1.33 M | $29.66 M |
| 01/14/2026 | $3.63 | $3.61 (-0.55%) | $3.71 | $3.46 | 1.62 M | $29.33 M |
| 01/13/2026 | $4.01 | $3.63 (-9.48%) | $4.26 | $3.58 | 3.58 M | $29.49 M |
| 01/12/2026 | $3.76 | $3.81 (1.33%) | $4.04 | $3.71 | 967.23 K | $30.96 M |
| 01/09/2026 | $4.12 | $3.81 (-7.52%) | $4.22 | $3.80 | 2.05 M | $30.96 M |
| 01/08/2026 | $3.44 | $4.25 (23.55%) | $4.27 | $3.35 | 2.83 M | $34.53 M |
| 01/07/2026 | $3.62 | $3.40 (-6.08%) | $3.70 | $3.39 | 1.35 M | $27.62 M |
| 01/06/2026 | $4.00 | $3.64 (-9%) | $4.00 | $3.63 | 1.36 M | $29.57 M |
| 01/05/2026 | $4.32 | $3.93 (-9.03%) | $4.32 | $3.93 | 1.10 M | $31.93 M |
| 01/02/2026 | $4.03 | $4.22 (4.71%) | $4.27 | $3.89 | 1.00 M | $34.29 M |
| 12/31/2025 | $3.94 | $4.03 (2.28%) | $4.24 | $3.94 | 847.80 K | $32.74 M |
| 12/30/2025 | $4.10 | $4.03 (-1.71%) | $4.26 | $3.88 | 784.40 K | $32.74 M |
| 12/29/2025 | $4.18 | $4.10 (-1.91%) | $4.29 | $3.90 | 1.32 M | $33.31 M |
| 12/26/2025 | $4.54 | $4.23 (-6.83%) | $4.54 | $4.17 | 693.42 K | $34.37 M |
| 12/24/2025 | $4.45 | $4.58 (2.92%) | $4.63 | $4.36 | 423.23 K | $37.21 M |
| 12/23/2025 | $4.48 | $4.47 (-0.22%) | $4.95 | $4.41 | 1.21 M | $36.32 M |
| 12/22/2025 | $4.50 | $4.44 (-1.33%) | $4.59 | $4.25 | 1.11 M | $36.07 M |
| 12/19/2025 | $4.60 | $4.42 (-3.91%) | $4.71 | $4.37 | 1.23 M | $35.91 M |
| 12/18/2025 | $5.06 | $4.59 (-9.29%) | $5.29 | $4.59 | 997.30 K | $37.29 M |
| 12/17/2025 | $5.12 | $5.01 (-2.15%) | $5.32 | $4.95 | 415.72 K | $40.71 M |
| 12/16/2025 | $5.11 | $5.12 (0.2%) | $5.41 | $4.97 | 519.81 K | $41.60 M |
| 12/15/2025 | $5.19 | $4.93 (-5.01%) | $5.23 | $4.71 | 945.85 K | $40.06 M |
| 12/12/2025 | $5.74 | $5.07 (-11.67%) | $5.84 | $5.04 | 1.01 M | $41.19 M |
| 12/11/2025 | $5.93 | $5.80 (-2.19%) | $6.19 | $5.66 | 762.60 K | $47.12 M |
| 12/10/2025 | $5.94 | $5.94 (0%) | $6.24 | $5.81 | 773.12 K | $48.26 M |
| 12/09/2025 | $6.10 | $6.22 (1.97%) | $6.34 | $5.90 | 493.50 K | $50.54 M |
| 12/08/2025 | $6.62 | $6.10 (-7.85%) | $6.62 | $5.89 | 1.12 M | $49.56 M |
| 12/05/2025 | $7.20 | $6.46 (-10.28%) | $7.22 | $6.35 | 1.34 M | $52.49 M |
| 12/04/2025 | $6.57 | $7.27 (10.65%) | $7.44 | $6.50 | 1.77 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 |
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.
