5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
+298.67%
3 MONTH PERFORMANCE
+1,011.11%
6 MONTH PERFORMANCE
+192.68%
YEAR-TO-DATE PERFORMANCE
-48.94%
1 YEAR PERFORMANCE
+70.21%
Nukkleus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.11 | $0.12 (1.86%) | $0.13 | $0.11 | 53,237 | $240.21 M |
| 01/13/2025 | $0.15 | $0.10 (-32.62%) | $0.15 | $0.10 | 173,635 | $225.58 M |
| 01/10/2025 | $0.13 | $0.12 (-4.23%) | $0.13 | $0.12 | 56,464 | $270.18 M |
| 01/08/2025 | $0.14 | $0.14 (-1.42%) | $0.16 | $0.12 | 350,853 | $301.16 M |
| 01/07/2025 | $0.20 | $0.17 (-16%) | $0.20 | $0.13 | 485,254 | $363.25 M |
| 01/06/2025 | $0.15 | $0.18 (22.93%) | $0.21 | $0.15 | 369,625 | $403.70 M |
| 01/03/2025 | $0.17 | $0.15 (-11.76%) | $0.20 | $0.15 | 521,341 | $322.67 M |
| 01/02/2025 | $0.22 | $0.19 (-14.77%) | $0.23 | $0.17 | 469,221 | $410.44 M |
| 12/31/2024 | $0.24 | $0.24 (-2.08%) | $0.24 | $0.20 | 301,027 | $525.88 M |
| 12/30/2024 | $0.19 | $0.24 (26.32%) | $0.25 | $0.19 | 594,408 | $573.64 M |
| 12/27/2024 | $0.25 | $0.22 (-11.96%) | $0.25 | $0.18 | 603,522 | $540.65 M |
| 12/26/2024 | $0.21 | $0.24 (14.28%) | $0.25 | $0.15 | 1.08 M | $573.92 M |
| 12/24/2024 | $0.28 | $0.21 (-24.11%) | $0.30 | $0.20 | 633,484 | $523.59 M |
| 12/23/2024 | $0.30 | $0.25 (-15.88%) | $0.34 | $0.23 | 608,673 | $598.87 M |
| 12/20/2024 | $0.30 | $0.25 (-14.98%) | $0.35 | $0.20 | 2.13 M | $573.78 M |
| 12/19/2024 | $0.59 | $0.34 (-42.36%) | $0.65 | $0.27 | 3.04 M | $747.16 M |
| 12/18/2024 | $0.26 | $0.32 (23.08%) | $0.50 | $0.26 | 8.61 M | $728.37 M |
| 12/17/2024 | $0.02 | $0.15 (870%) | $0.25 | $0.01 | 7.20 M | $170.37 M |
| 12/16/2024 | $0.01 | $0.01 (17.28%) | $0.01 | $0.01 | 14,400 | $19.93 M |
| 12/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $19.93 M |
| 12/12/2024 | $0.01 | $0.01 (-7.93%) | $0.01 | $0.01 | 59,722 | $21.22 M |
| 12/11/2024 | $0.01 | $0.01 (-1.49%) | $0.01 | $0.01 | 4,893 | $22.37 M |
| 12/10/2024 | $0.01 | $0.01 (-0.75%) | $0.01 | $0.01 | 5,904 | $21.94 M |
| 12/09/2024 | $0.01 | $0.01 (-0.71%) | $0.01 | $0.01 | 30,521 | $22.37 M |
| 12/06/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5,000 | $21.94 M |
| 12/05/2024 | $0.01 | $0.01 (-15.54%) | $0.01 | $0.01 | 5,853 | $21.22 M |
| 12/04/2024 | $0.01 | $0.01 (21.65%) | $0.01 | $0.01 | 26,100 | $23.95 M |
| 12/03/2024 | $0.01 | $0.01 (17.58%) | $0.01 | $0.01 | 2,200 | $23.09 M |
| 12/02/2024 | $0.01 | $0.01 (-2.62%) | $0.01 | $0.01 | 141,239 | $23.66 M |
| 11/29/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $25.67 M |
| 11/27/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $23.81 M |
| 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 |