5 DAY PERFORMANCE
+84.71%
1 MONTH PERFORMANCE
+52.16%
3 MONTH PERFORMANCE
+1,925.18%
6 MONTH PERFORMANCE
+1,751.97%
YEAR-TO-DATE PERFORMANCE
-23.23%
1 YEAR PERFORMANCE
+241.63%
Nukkleus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $14.33 | $14.07 (-1.85%) | $14.47 | $13.26 | 94,682 | $192.17 M |
| 03/12/2025 | $15.02 | $14.54 (-3.2%) | $15.70 | $14.33 | 127,967 | $208.52 M |
| 03/11/2025 | $14.11 | $14.70 (4.18%) | $15.79 | $13.95 | 116,600 | $210.81 M |
| 03/10/2025 | $13.88 | $13.80 (-0.58%) | $14.97 | $13.33 | 103,900 | $197.90 M |
| 03/07/2025 | $14.57 | $15.24 (4.6%) | $15.26 | $12.68 | 189,300 | $218.55 M |
| 03/06/2025 | $15.72 | $14.19 (-9.73%) | $15.85 | $14.00 | 289,100 | $203.50 M |
| 03/05/2025 | $17.03 | $15.55 (-8.69%) | $19.30 | $15.51 | 440,528 | $223.00 M |
| 03/04/2025 | $14.90 | $17.38 (16.64%) | $19.20 | $14.30 | 507,112 | $249.24 M |
| 03/03/2025 | $16.07 | $15.74 (-2.05%) | $19.25 | $13.93 | 575,531 | $225.73 M |
| 02/28/2025 | $13.41 | $15.70 (17.08%) | $17.32 | $12.96 | 533,726 | $225.15 M |
| 02/27/2025 | $14.30 | $14.08 (-1.54%) | $15.17 | $12.27 | 323,700 | $201.92 M |
| 02/26/2025 | $10.02 | $13.29 (32.63%) | $13.97 | $10.02 | 508,629 | $190.59 M |
| 02/25/2025 | $10.88 | $10.36 (-4.78%) | $11.00 | $8.95 | 343,400 | $148.57 M |
| 02/24/2025 | $12.42 | $11.22 (-9.66%) | $12.88 | $11.01 | 154,309 | $160.90 M |
| 02/21/2025 | $13.18 | $12.72 (-3.49%) | $14.55 | $12.25 | 199,734 | $182.42 M |
| 02/20/2025 | $13.91 | $13.08 (-5.97%) | $14.05 | $13.00 | 167,795 | $187.58 M |
| 02/19/2025 | $15.00 | $13.58 (-9.47%) | $15.99 | $13.44 | 189,704 | $194.75 M |
| 02/18/2025 | $17.00 | $15.24 (-10.35%) | $17.01 | $15.05 | 232,953 | $218.55 M |
| 02/14/2025 | $19.90 | $17.24 (-13.37%) | $19.90 | $17.22 | 135,400 | $247.24 M |
| 02/13/2025 | $18.61 | $18.50 (-0.59%) | $19.50 | $17.19 | 200,821 | $265.31 M |
| 02/12/2025 | $17.86 | $18.65 (4.42%) | $19.62 | $17.63 | 114,450 | $267.46 M |
| 02/11/2025 | $19.19 | $18.20 (-5.16%) | $19.64 | $18.06 | 137,000 | $261.00 M |
| 02/10/2025 | $21.45 | $19.43 (-9.42%) | $21.99 | $18.75 | 187,600 | $278.64 M |
| 02/07/2025 | $21.35 | $21.45 (0.47%) | $22.69 | $21.01 | 142,862 | $307.61 M |
| 02/06/2025 | $21.80 | $21.34 (-2.11%) | $22.97 | $21.13 | 196,233 | $306.03 M |
| 02/05/2025 | $23.00 | $20.82 (-9.48%) | $23.44 | $20.63 | 239,032 | $298.58 M |
| 02/04/2025 | $23.34 | $23.98 (2.74%) | $24.90 | $23.18 | 172,335 | $343.89 M |
| 02/03/2025 | $22.94 | $24.33 (6.06%) | $24.59 | $21.50 | 376,542 | $348.91 M |
| 01/31/2025 | $25.75 | $24.95 (-3.11%) | $25.75 | $23.67 | 294,105 | $357.80 M |
| 01/30/2025 | $27.77 | $26.36 (-5.08%) | $27.77 | $25.61 | 213,895 | $378.03 M |
| 01/29/2025 | $26.60 | $25.59 (-3.8%) | $27.25 | $23.69 | 419,600 | $366.98 M |
| 01/28/2025 | $28.35 | $27.32 (-3.63%) | $29.79 | $26.53 | 244,118 | $391.79 M |
| 01/27/2025 | $27.30 | $28.67 (5.02%) | $28.95 | $26.20 | 385,300 | $411.15 M |
| 01/24/2025 | $27.98 | $29.14 (4.15%) | $31.30 | $27.24 | 439,700 | $417.89 M |
| 01/23/2025 | $27.13 | $28.50 (5.05%) | $29.27 | $25.50 | 603,400 | $408.71 M |
| 01/22/2025 | $30.21 | $26.48 (-12.35%) | $30.79 | $26.48 | 543,800 | $379.75 M |
| 01/21/2025 | $29.03 | $31.86 (9.75%) | $32.90 | $26.27 | 1.37 M | $456.90 M |
| 01/17/2025 | $33.50 | $29.50 (-11.94%) | $39.85 | $28.84 | 19.09 M | $423.06 M |
| 01/16/2025 | $17.53 | $20.53 (17.11%) | $21.30 | $17.53 | 2.88 M | $294.42 M |
| 01/15/2025 | $16.69 | $16.93 (1.44%) | $23.98 | $16.04 | 1.23 M | $242.79 M |
| 01/14/2025 | $16.08 | $16.75 (4.17%) | $17.50 | $14.27 | 285,017 | $240.21 M |
| 01/13/2025 | $20.28 | $15.73 (-22.44%) | $20.28 | $14.40 | 429,400 | $225.58 M |
| 01/10/2025 | $20.98 | $18.84 (-10.2%) | $21.20 | $18.84 | 121,100 | $270.18 M |
| 01/08/2025 | $24.25 | $21.00 (-13.4%) | $24.25 | $19.13 | 339,000 | $301.16 M |
| 01/07/2025 | $26.49 | $25.33 (-4.38%) | $27.01 | $23.15 | 282,731 | $363.25 M |
| 01/06/2025 | $24.52 | $28.15 (14.8%) | $32.90 | $23.61 | 1.25 M | $403.70 M |
| 01/03/2025 | $28.94 | $22.50 (-22.25%) | $29.23 | $22.30 | 717,876 | $322.67 M |
| 01/02/2025 | $37.06 | $28.62 (-22.77%) | $37.80 | $27.77 | 643,449 | $410.44 M |
| 12/31/2024 | $38.71 | $36.67 (-5.27%) | $40.98 | $35.50 | 338,533 | $525.88 M |
| 12/30/2024 | $35.50 | $40.00 (12.68%) | $42.23 | $35.50 | 771,200 | $573.64 M |
| 12/27/2024 | $39.41 | $37.70 (-4.34%) | $41.66 | $36.88 | 504,237 | $540.65 M |
| 12/26/2024 | $34.50 | $40.02 (16%) | $44.32 | $33.00 | 1.89 M | $573.92 M |
| 12/24/2024 | $40.02 | $36.51 (-8.77%) | $41.62 | $33.00 | 1.00 M | $523.59 M |
| 12/23/2024 | $41.05 | $41.76 (1.73%) | $50.87 | $40.50 | 2.20 M | $598.87 M |
| 12/20/2024 | $39.92 | $40.01 (0.23%) | $48.50 | $35.91 | 3.97 M | $573.78 M |
| 12/19/2024 | $72.47 | $52.10 (-28.11%) | $78.32 | $36.20 | 14.76 M | $747.16 M |
| 12/18/2024 | $18.29 | $50.79 (177.69%) | $67.77 | $16.90 | 54.52 M | $728.37 M |
| 12/17/2024 | $2.23 | $11.88 (432.74%) | $17.66 | $1.84 | 174.40 M | $170.37 M |
| 12/16/2024 | $1.53 | $1.39 (-9.15%) | $1.53 | $1.34 | 62,205 | $19.93 M |
| 12/13/2024 | $1.49 | $1.39 (-6.71%) | $1.52 | $1.37 | 24,231 | $19.93 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.
