5 DAY PERFORMANCE
-15.91%
1 MONTH PERFORMANCE
-10.28%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
+331.89%
YEAR-TO-DATE PERFORMANCE
-44.68%
1 YEAR PERFORMANCE
+88.98%
Nukkleus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.14 | $0.15 (7.13%) | $0.15 | $0.13 | 102.14 K | $41.95 M |
| 05/29/2025 | $0.14 | $0.15 (5.29%) | $0.15 | $0.12 | 130.23 K | $43.47 M |
| 05/28/2025 | $0.17 | $0.15 (-10.63%) | $0.17 | $0.13 | 196.94 K | $43.72 M |
| 05/27/2025 | $0.18 | $0.15 (-14.4%) | $0.18 | $0.13 | 242.12 K | $50.22 M |
| 05/23/2025 | $0.19 | $0.16 (-16.8%) | $0.19 | $0.14 | 248.22 K | $55.70 M |
| 05/22/2025 | $0.21 | $0.19 (-9.68%) | $0.22 | $0.16 | 240.78 K | $61.95 M |
| 05/21/2025 | $0.22 | $0.20 (-10.09%) | $0.23 | $0.17 | 1.07 M | $67.11 M |
| 05/20/2025 | $0.14 | $0.17 (22.12%) | $0.18 | $0.13 | 569.65 K | $60.03 M |
| 05/19/2025 | $0.15 | $0.16 (6.4%) | $0.16 | $0.13 | 267.06 K | $49.63 M |
| 05/16/2025 | $0.15 | $0.15 (2.67%) | $0.16 | $0.13 | 295.05 K | $49.29 M |
| 05/15/2025 | $0.15 | $0.16 (6.33%) | $0.16 | $0.13 | 305.73 K | $49.94 M |
| 05/14/2025 | $0.16 | $0.16 (-0.06%) | $0.17 | $0.14 | 14.19 K | $51.95 M |
| 05/13/2025 | $0.14 | $0.16 (12.47%) | $0.16 | $0.13 | 119.37 K | $49.51 M |
| 05/12/2025 | $0.14 | $0.16 (11.84%) | $0.16 | $0.14 | 47.41 K | $47.03 M |
| 05/09/2025 | $0.15 | $0.16 (9.44%) | $0.16 | $0.14 | 47.76 K | $47.31 M |
| 05/08/2025 | $0.16 | $0.16 (0.57%) | $0.16 | $0.14 | 39.42 K | $32.03 M |
| 05/07/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.13 | 386.55 K | $30.96 M |
| 05/06/2025 | $0.12 | $0.16 (30.08%) | $0.16 | $0.12 | 64.18 K | $32.14 M |
| 05/05/2025 | $0.13 | $0.16 (22.12%) | $0.16 | $0.13 | 17.96 K | $33.92 M |
| 05/02/2025 | $0.13 | $0.16 (21.13%) | $0.18 | $0.11 | 825.79 K | $35.45 M |
| 05/01/2025 | $0.13 | $0.14 (11.38%) | $0.15 | $0.13 | 52.09 K | $34.55 M |
| 04/30/2025 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.12 | 16.39 K | $34.32 M |
| 04/29/2025 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.12 | 76.55 K | $33.86 M |
| 04/28/2025 | $0.12 | $0.13 (8.12%) | $0.15 | $0.12 | 261.22 K | $33.04 M |
| 04/25/2025 | $0.12 | $0.14 (14.44%) | $0.14 | $0.11 | 86.93 K | $223.00 M |
| 04/24/2025 | $0.12 | $0.14 (18.49%) | $0.14 | $0.11 | 60.99 K | $238.92 M |
| 04/23/2025 | $0.12 | $0.14 (19.17%) | $0.14 | $0.10 | 631.94 K | $229.45 M |
| 04/22/2025 | $0.12 | $0.12 (-0.4%) | $0.12 | $0.10 | 33.22 K | $205.07 M |
| 04/21/2025 | $0.12 | $0.12 (1.88%) | $0.12 | $0.10 | 1.80 K | $183.71 M |
| 04/17/2025 | $0.10 | $0.13 (29.49%) | $0.13 | $0.09 | 23.87 K | $199.19 M |
| 04/16/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.09 | 26.36 K | $180.70 M |
| 04/15/2025 | $0.10 | $0.10 (0.5%) | $0.11 | $0.09 | 12.15 K | $170.51 M |
| 04/14/2025 | $0.10 | $0.11 (9.9%) | $0.11 | $0.08 | 24.81 K | $167.07 M |
| 04/11/2025 | $0.10 | $0.10 (5.32%) | $0.11 | $0.09 | 6.54 K | $169.08 M |
| 04/10/2025 | $0.08 | $0.11 (33.74%) | $0.11 | $0.08 | 21.49 K | $169.08 M |
| 04/09/2025 | $0.10 | $0.11 (10.45%) | $0.13 | $0.08 | 56.52 K | $174.53 M |
| 04/08/2025 | $0.10 | $0.10 (4%) | $0.12 | $0.07 | 221.72 K | $162.48 M |
| 04/07/2025 | $0.08 | $0.10 (24.5%) | $0.10 | $0.07 | 9.33 K | $177.25 M |
| 04/04/2025 | $0.10 | $0.10 (-1.71%) | $0.10 | $0.09 | 6.01 K | $180.70 M |
| 04/03/2025 | $0.10 | $0.10 (-3.73%) | $0.12 | $0.09 | 22.27 K | $195.90 M |
| 04/02/2025 | $0.08 | $0.11 (29.15%) | $0.12 | $0.08 | 50.26 K | $199.19 M |
| 04/01/2025 | $0.08 | $0.11 (30.92%) | $0.11 | $0.07 | 401.08 K | $182.56 M |
| 03/31/2025 | $0.10 | $0.09 (-2.62%) | $0.10 | $0.06 | 356.92 K | $170.51 M |
| 03/28/2025 | $0.12 | $0.10 (-20.82%) | $0.13 | $0.10 | 16.94 K | $181.56 M |
| 03/27/2025 | $0.11 | $0.12 (4.99%) | $0.12 | $0.11 | 19.72 K | $222.28 M |
| 03/26/2025 | $0.12 | $0.11 (-8.41%) | $0.13 | $0.10 | 15.13 K | $207.94 M |
| 03/25/2025 | $0.12 | $0.12 (-5.49%) | $0.13 | $0.11 | 16.96 K | $229.31 M |
| 03/24/2025 | $0.13 | $0.11 (-13.37%) | $0.14 | $0.11 | 38.09 K | $242.50 M |
| 03/21/2025 | $0.12 | $0.11 (-7%) | $0.14 | $0.11 | 72.71 K | $252.11 M |
| 03/20/2025 | $0.11 | $0.12 (5.09%) | $0.12 | $0.11 | 44.60 K | $229.74 M |
| 03/19/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.10 | 51.22 K | $222.43 M |
| 03/18/2025 | $0.10 | $0.12 (18.13%) | $0.12 | $0.10 | 2.46 K | $207.80 M |
| 03/17/2025 | $0.12 | $0.12 (-3.76%) | $0.13 | $0.08 | 38.33 K | $208.37 M |
| 03/14/2025 | $0.11 | $0.12 (3.56%) | $0.13 | $0.11 | 15.32 K | $202.92 M |
| 03/13/2025 | $0.11 | $0.12 (9.09%) | $0.13 | $0.11 | 67.71 K | $199.05 M |
| 03/12/2025 | $0.14 | $0.11 (-20%) | $0.14 | $0.09 | 123.10 K | $208.52 M |
| 03/11/2025 | $0.10 | $0.11 (10.34%) | $0.13 | $0.09 | 243.37 K | $210.81 M |
| 03/10/2025 | $0.09 | $0.10 (12.64%) | $0.11 | $0.08 | 68.53 K | $197.90 M |
| 03/07/2025 | $0.13 | $0.11 (-12.42%) | $0.13 | $0.09 | 41.46 K | $218.55 M |
| 03/06/2025 | $0.11 | $0.12 (9.09%) | $0.13 | $0.11 | 96.73 K | $203.50 M |
| 03/05/2025 | $0.13 | $0.13 (-3.85%) | $0.15 | $0.11 | 21.85 K | $223.00 M |
| 03/04/2025 | $0.12 | $0.13 (5.78%) | $0.13 | $0.11 | 41.01 K | $249.24 M |
| 03/03/2025 | $0.10 | $0.13 (25.65%) | $0.14 | $0.10 | 110.58 K | $225.73 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.
