-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
-10.71% -
3 MONTH PERFORMANCE
-43.64% -
6 MONTH PERFORMANCE
-83.33% -
YEAR-TO-DATE PERFORMANCE
-92.23%
Nukkleus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $0.01 | $0.01 (-1%) | $0.01 | $0.01 | 6,000 | $22.95 M |
| 11/25/2024 | $0.01 | $0.01 (20.72%) | $0.01 | $0.01 | 27,580 | $23.95 M |
| 11/22/2024 | $0.01 | $0.01 (10%) | $0.01 | $0.01 | 33,939 | $25.10 M |
| 11/21/2024 | $0.01 | $0.01 (-3.26%) | $0.01 | $0.01 | 7,425 | $25.81 M |
| 11/20/2024 | $0.01 | $0.01 (-1.09%) | $0.01 | $0.01 | 24,558 | $24.52 M |
| 11/19/2024 | $0.01 | $0.01 (-3.16%) | $0.01 | $0.01 | 33,798 | $25.10 M |
| 11/18/2024 | $0.01 | $0.01 (-2.22%) | $0.02 | $0.01 | 76,381 | $23.09 M |
| 11/15/2024 | $0.01 | $0.01 (-30.58%) | $0.02 | $0.01 | 129,234 | $26.82 M |
| 11/14/2024 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 5,170 | $29.97 M |
| 11/13/2024 | $0.02 | $0.02 (-1.48%) | $0.02 | $0.01 | 78,335 | $34.13 M |
| 11/12/2024 | $0.02 | $0.02 (32.45%) | $0.02 | $0.02 | 143,709 | $43.60 M |
| 11/11/2024 | $0.01 | $0.02 (45.11%) | $0.02 | $0.01 | 5,917 | $38.72 M |
| 11/08/2024 | $0.01 | $0.02 (49.23%) | $0.02 | $0.01 | 175,631 | $33.27 M |
| 11/07/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 102 | $34.42 M |
| 11/06/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $39.15 M |
| 11/05/2024 | $0.01 | $0.01 (50.6%) | $0.01 | $0.01 | 400 | $33.56 M |
| 11/04/2024 | $0.01 | $0.02 (132.94%) | $0.02 | $0.01 | 550 | $32.55 M |
| 11/01/2024 | $0.01 | $0.01 (-3%) | $0.01 | $0.01 | 1,800 | $32.55 M |
| 10/31/2024 | $0.01 | $0.01 (-0.99%) | $0.01 | $0.01 | 12,570 | $31.84 M |
| 10/30/2024 | $0.02 | $0.02 (5.59%) | $0.02 | $0.02 | 13,589 | $35.28 M |
| 10/29/2024 | $0.01 | $0.01 (2.4%) | $0.01 | $0.01 | 24,202 | $41.59 M |
| 10/28/2024 | $0.01 | $0.01 (22.55%) | $0.01 | $0.01 | 1,996 | $38.29 M |
| 10/25/2024 | $0.01 | $0.01 (27.27%) | $0.01 | $0.01 | 27,246 | $37.29 M |
| 10/24/2024 | $0.01 | $0.01 (31.43%) | $0.01 | $0.01 | 15,369 | $36.28 M |
| 10/23/2024 | $0.02 | $0.01 (-29.33%) | $0.02 | $0.01 | 348 | $31.41 M |
| 10/22/2024 | $0.01 | $0.01 (-18.22%) | $0.01 | $0.01 | 14,233 | $34.85 M |
| 10/21/2024 | $0.01 | $0.02 (42.34%) | $0.02 | $0.01 | 1,572 | $30.12 M |
| 10/18/2024 | $0.01 | $0.01 (0.9%) | $0.01 | $0.01 | 8,265 | $3.82 M |
| 10/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.07 M |
| 10/16/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.28 M |
| 10/15/2024 | $0.01 | $0.01 (0.93%) | $0.01 | $0.01 | 236 | $4.32 M |
| 10/14/2024 | $0.01 | $0.01 (-0.68%) | $0.01 | $0.01 | 1,441 | $4.50 M |
| 10/11/2024 | $0.01 | $0.01 (31.36%) | $0.01 | $0.01 | 204 | $3.92 M |
| 10/10/2024 | $0.01 | $0.01 (15.38%) | $0.01 | $0.01 | 5,000 | $3.95 M |
| 10/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.05 M |
| 10/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.24 M |
| 10/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $4.44 M |
| 10/04/2024 | $0.01 | $0.01 (-8.78%) | $0.01 | $0.01 | 1,240 | $4.48 M |
| 10/03/2024 | $0.01 | $0.01 (-16.55%) | $0.01 | $0.01 | 3,000 | $4.55 M |
| 10/02/2024 | $0.01 | $0.01 (3.06%) | $0.01 | $0.01 | 1,400 | $4.30 M |
| 10/01/2024 | $0.01 | $0.01 (-4.14%) | $0.01 | $0.01 | 2,500 | $4.18 M |
| 09/30/2024 | $0.01 | $0.01 (-10.58%) | $0.02 | $0.01 | 2,401 | $4.17 M |
| 09/27/2024 | $0.01 | $0.01 (-18.18%) | $0.01 | $0.01 | 340 | $5.09 M |
| 09/26/2024 | $0.01 | $0.01 (20.45%) | $0.01 | $0.01 | 14,938 | $4.88 M |
| 09/25/2024 | $0.01 | $0.01 (11.45%) | $0.02 | $0.01 | 149,749 | $4.13 M |
| 09/24/2024 | $0.01 | $0.01 (-8.53%) | $0.02 | $0.01 | 39,618 | $4.79 M |
| 09/23/2024 | $0.01 | $0.01 (-7.5%) | $0.01 | $0.01 | 73,712 | $3.61 M |
| 09/20/2024 | $0.01 | $0.01 (108.77%) | $0.01 | $0.01 | 12,258 | $3.05 M |
| 09/19/2024 | $0.01 | $0.01 (20.2%) | $0.01 | $0.01 | 12,495 | $2.96 M |
| 09/18/2024 | $0.01 | $0.01 (-31.67%) | $0.01 | $0.01 | 10,600 | $2.65 M |
| 09/17/2024 | $0.01 | $0.01 (0.84%) | $0.01 | $0.01 | 400 | $2.68 M |
| 09/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 6,467 | $2.75 M |
| 09/13/2024 | $0.01 | $0.01 (46.34%) | $0.01 | $0.01 | 10,918 | $2.73 M |
| 09/12/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 5,555 | $2.72 M |
| 09/11/2024 | $0.01 | $0.01 (-4.7%) | $0.01 | $0.01 | 5,372 | $3.01 M |
| 09/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $3.51 M |
| 09/09/2024 | $0.01 | $0.01 (47.52%) | $0.01 | $0.01 | 10,550 | $3.37 M |
| 09/06/2024 | $0.02 | $0.02 (5.12%) | $0.02 | $0.01 | 2,903 | $3.51 M |
| 09/05/2024 | $0.01 | $0.02 (96.43%) | $0.02 | $0.01 | 81,539 | $3.86 M |
| 09/04/2024 | $0.02 | $0.02 (-2.94%) | $0.02 | $0.01 | 1,177 | $3.54 M |
| 09/03/2024 | $0.01 | $0.01 (15.04%) | $0.02 | $0.01 | 56,943 | $3.51 M |
| 08/30/2024 | $0.02 | $0.02 (0.58%) | $0.02 | $0.01 | 9,929 | $4.03 M |
| 08/29/2024 | $0.01 | $0.02 (56.75%) | $0.02 | $0.01 | 8,096 | $4.14 M |
| 08/28/2024 | $0.01 | $0.02 (21.53%) | $0.02 | $0.01 | 7,487 | $4.15 M |
| 08/27/2024 | $0.02 | $0.02 (14.12%) | $0.02 | $0.01 | 4,392 | $4.49 M |