5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
+49.33%
6 MONTH PERFORMANCE
+23.46%
YEAR-TO-DATE PERFORMANCE
-23.87%
1 YEAR PERFORMANCE
+1,187.05%
Nukkleus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.23 | $0.17 (-25.87%) | $0.23 | $0.17 | 1.51 K | |
| 12/08/2025 | $0.16 | $0.18 (13.1%) | $0.18 | $0.16 | 24.99 K | $49.56 M |
| 12/05/2025 | $0.18 | $0.18 (-3.08%) | $0.18 | $0.15 | 66.24 K | $52.49 M |
| 12/04/2025 | $0.18 | $0.18 (0.06%) | $0.18 | $0.17 | 20.46 K | $59.07 M |
| 12/03/2025 | $0.17 | $0.18 (2.14%) | $0.18 | $0.16 | 40.24 K | $54.03 M |
| 12/02/2025 | $0.19 | $0.17 (-8.11%) | $0.19 | $0.16 | 186.97 K | $49.07 M |
| 12/01/2025 | $0.19 | $0.18 (-7.65%) | $0.19 | $0.16 | 42.61 K | $48.34 M |
| 11/28/2025 | $0.18 | $0.19 (1.86%) | $0.19 | $0.17 | 6.17 K | $45.09 M |
| 11/26/2025 | $0.19 | $0.18 (-2.89%) | $0.19 | $0.17 | 85.97 K | $46.56 M |
| 11/25/2025 | $0.17 | $0.18 (10.36%) | $0.19 | $0.15 | 104.46 K | $51.10 M |
| 11/24/2025 | $0.14 | $0.17 (17.86%) | $0.17 | $0.14 | 59.09 K | $42.74 M |
| 11/21/2025 | $0.15 | $0.14 (-6.16%) | $0.15 | $0.14 | 54.26 K | $35.10 M |
| 11/20/2025 | $0.17 | $0.14 (-17.41%) | $0.17 | $0.14 | 38.94 K | $33.96 M |
| 11/19/2025 | $0.15 | $0.15 (-1.64%) | $0.15 | $0.14 | 37.27 K | $34.21 M |
| 11/18/2025 | $0.15 | $0.15 (-0.07%) | $0.15 | $0.14 | 114.97 K | $35.10 M |
| 11/17/2025 | $0.13 | $0.15 (17.5%) | $0.15 | $0.13 | 189.72 K | $36.07 M |
| 11/14/2025 | $0.13 | $0.14 (2.89%) | $0.15 | $0.13 | 33.79 K | $24.66 M |
| 11/13/2025 | $0.15 | $0.15 (1.51%) | $0.16 | $0.12 | 126.47 K | $25.45 M |
| 11/12/2025 | $0.17 | $0.17 (-2.46%) | $0.19 | $0.14 | 268.18 K | $27.39 M |
| 11/11/2025 | $0.18 | $0.17 (-2.22%) | $0.20 | $0.14 | 193.21 K | $28.91 M |
| 11/10/2025 | $0.17 | $0.19 (7.84%) | $0.20 | $0.17 | 69.14 K | $31.22 M |
| 11/07/2025 | $0.19 | $0.19 (-0.64%) | $0.19 | $0.14 | 81.09 K | $31.27 M |
| 11/06/2025 | $0.20 | $0.19 (-5.25%) | $0.21 | $0.17 | 82.21 K | $32.79 M |
| 11/05/2025 | $0.19 | $0.20 (5.88%) | $0.24 | $0.18 | 139.46 K | $38.25 M |
| 11/04/2025 | $0.20 | $0.19 (-6.27%) | $0.20 | $0.17 | 52.38 K | $33.84 M |
| 11/03/2025 | $0.20 | $0.20 (-1.2%) | $0.20 | $0.18 | 14.41 K | $33.79 M |
| 10/31/2025 | $0.19 | $0.19 (-2.58%) | $0.21 | $0.18 | 15.86 K | $36.83 M |
| 10/30/2025 | $0.21 | $0.20 (-3.86%) | $0.22 | $0.19 | 29.47 K | $37.20 M |
| 10/29/2025 | $0.23 | $0.22 (-2.4%) | $0.23 | $0.19 | 44.70 K | $36.78 M |
| 10/28/2025 | $0.20 | $0.23 (14.45%) | $0.24 | $0.20 | 62.44 K | $38.67 M |
| 10/27/2025 | $0.26 | $0.19 (-26.04%) | $0.26 | $0.16 | 87.50 K | $41.98 M |
| 10/24/2025 | $0.25 | $0.21 (-16.69%) | $0.25 | $0.18 | 171.67 K | $38.72 M |
| 10/23/2025 | $0.18 | $0.23 (30.74%) | $0.26 | $0.17 | 185.15 K | $41.77 M |
| 10/22/2025 | $0.17 | $0.17 (-1.41%) | $0.19 | $0.15 | 216.10 K | $39.82 M |
| 10/21/2025 | $0.20 | $0.17 (-14.05%) | $0.20 | $0.17 | 142.87 K | $39.46 M |
| 10/20/2025 | $0.20 | $0.19 (-5.05%) | $0.25 | $0.17 | 122.40 K | $48.53 M |
| 10/17/2025 | $0.24 | $0.21 (-13.4%) | $0.24 | $0.18 | 54.86 K | $56.88 M |
| 10/16/2025 | $0.27 | $0.24 (-9.43%) | $0.27 | $0.23 | 199.26 K | $69.36 M |
| 10/15/2025 | $0.21 | $0.22 (5.62%) | $0.26 | $0.20 | 371.79 K | $68.79 M |
| 10/14/2025 | $0.24 | $0.21 (-14.11%) | $0.24 | $0.18 | 217.10 K | $59.76 M |
| 10/13/2025 | $0.17 | $0.20 (19.2%) | $0.23 | $0.16 | 284.36 K | $55.04 M |
| 10/10/2025 | $0.17 | $0.17 (2.53%) | $0.18 | $0.16 | 143.36 K | $41.77 M |
| 10/09/2025 | $0.16 | $0.17 (6.05%) | $0.17 | $0.16 | 120.56 K | $47.01 M |
| 10/08/2025 | $0.18 | $0.17 (-7.83%) | $0.18 | $0.16 | 40.86 K | $41.98 M |
| 10/07/2025 | $0.17 | $0.17 (-1.87%) | $0.18 | $0.15 | 71.34 K | $42.71 M |
| 10/06/2025 | $0.18 | $0.18 (-0.06%) | $0.19 | $0.17 | 95.26 K | $48.53 M |
| 10/03/2025 | $0.20 | $0.18 (-7.39%) | $0.20 | $0.15 | 162.03 K | $45.75 M |
| 10/02/2025 | $0.20 | $0.18 (-9.87%) | $0.20 | $0.16 | 85.45 K | $44.55 M |
| 10/01/2025 | $0.18 | $0.19 (5%) | $0.19 | $0.16 | 488.27 K | $44.28 M |
| 09/30/2025 | $0.18 | $0.15 (-14.44%) | $0.18 | $0.15 | 216.18 K | $36.73 M |
| 09/29/2025 | $0.18 | $0.16 (-10.06%) | $0.18 | $0.15 | 79.65 K | $35.21 M |
| 09/26/2025 | $0.16 | $0.16 (-0.49%) | $0.18 | $0.15 | 108.97 K | $33.00 M |
| 09/25/2025 | $0.17 | $0.16 (-3%) | $0.18 | $0.15 | 78.72 K | $29.28 M |
| 09/24/2025 | $0.17 | $0.17 (-1.29%) | $0.18 | $0.16 | 111.36 K | $28.60 M |
| 09/23/2025 | $0.17 | $0.16 (-7.09%) | $0.18 | $0.15 | 80.07 K | $29.65 M |
| 09/22/2025 | $0.18 | $0.18 (1.39%) | $0.19 | $0.15 | 135.42 K | $31.48 M |
| 09/19/2025 | $0.16 | $0.17 (8.56%) | $0.20 | $0.15 | 444.58 K | $32.69 M |
| 09/18/2025 | $0.17 | $0.15 (-11.77%) | $0.17 | $0.15 | 46.55 K | $30.38 M |
| 09/17/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 82.79 K | $27.97 M |
| 09/16/2025 | $0.15 | $0.15 (-0.87%) | $0.17 | $0.13 | 352.56 K | $29.54 M |
| 09/15/2025 | $0.12 | $0.12 (2.48%) | $0.12 | $0.11 | 124.50 K | $27.02 M |
| 09/12/2025 | $0.12 | $0.12 (-0.68%) | $0.12 | $0.11 | 24.69 K | $23.72 M |
| 09/11/2025 | $0.12 | $0.12 (3%) | $0.12 | $0.11 | 23.62 K | $23.61 M |
| 09/10/2025 | $0.11 | $0.12 (11.75%) | $0.12 | $0.11 | 34.99 K | $22.51 M |
| 09/09/2025 | $0.13 | $0.12 (-7.49%) | $0.13 | $0.11 | 41.52 K | $23.98 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.
