5 DAY PERFORMANCE
+63.64%
1 MONTH PERFORMANCE
+14.65%
3 MONTH PERFORMANCE
+498.01%
6 MONTH PERFORMANCE
+1,400.00%
YEAR-TO-DATE PERFORMANCE
-23.40%
1 YEAR PERFORMANCE
+498.01%
Nukkleus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.14 | $0.11 (-20%) | $0.14 | $0.09 | 123,101 | $208.52 M |
| 03/11/2025 | $0.10 | $0.11 (10.34%) | $0.13 | $0.09 | 243,367 | $210.81 M |
| 03/10/2025 | $0.09 | $0.10 (12.64%) | $0.11 | $0.08 | 68,529 | $197.90 M |
| 03/07/2025 | $0.13 | $0.11 (-12.42%) | $0.13 | $0.09 | 41,461 | $218.55 M |
| 03/06/2025 | $0.11 | $0.12 (9.09%) | $0.13 | $0.11 | 96,726 | $203.50 M |
| 03/05/2025 | $0.13 | $0.13 (-3.85%) | $0.15 | $0.11 | 21,845 | $223.00 M |
| 03/04/2025 | $0.12 | $0.13 (5.78%) | $0.13 | $0.11 | 41,007 | $249.24 M |
| 03/03/2025 | $0.10 | $0.13 (25.65%) | $0.14 | $0.10 | 110,580 | $225.73 M |
| 02/28/2025 | $0.11 | $0.12 (9.09%) | $0.12 | $0.09 | 45,072 | $225.15 M |
| 02/27/2025 | $0.12 | $0.12 (0.42%) | $0.12 | $0.11 | 51,483 | $201.92 M |
| 02/26/2025 | $0.08 | $0.12 (51.73%) | $0.13 | $0.08 | 100,785 | $190.59 M |
| 02/25/2025 | $0.12 | $0.10 (-17.47%) | $0.12 | $0.08 | 64,522 | $148.57 M |
| 02/24/2025 | $0.12 | $0.12 (-1.42%) | $0.12 | $0.11 | 114,783 | $160.90 M |
| 02/21/2025 | $0.12 | $0.13 (4.71%) | $0.13 | $0.11 | 71,256 | $182.42 M |
| 02/20/2025 | $0.13 | $0.13 (5.44%) | $0.13 | $0.11 | 235,210 | $187.58 M |
| 02/19/2025 | $0.12 | $0.13 (8.15%) | $0.14 | $0.11 | 178,165 | $194.75 M |
| 02/18/2025 | $0.14 | $0.14 (-2.15%) | $0.14 | $0.11 | 118,370 | $218.55 M |
| 02/14/2025 | $0.14 | $0.15 (7.14%) | $0.16 | $0.14 | 49,647 | $247.24 M |
| 02/13/2025 | $0.13 | $0.16 (18.85%) | $0.16 | $0.13 | 36,752 | $265.31 M |
| 02/12/2025 | $0.16 | $0.16 (-1.22%) | $0.16 | $0.15 | 171,108 | $267.46 M |
| 02/11/2025 | $0.15 | $0.16 (2.46%) | $0.16 | $0.15 | 31,172 | $261.00 M |
| 02/10/2025 | $0.16 | $0.17 (5.11%) | $0.17 | $0.15 | 94,964 | $278.64 M |
| 02/07/2025 | $0.17 | $0.17 (0.87%) | $0.19 | $0.15 | 86,442 | $307.61 M |
| 02/06/2025 | $0.19 | $0.18 (-4.61%) | $0.19 | $0.17 | 87,898 | $306.03 M |
| 02/05/2025 | $0.17 | $0.18 (4.76%) | $0.20 | $0.17 | 184,849 | $298.58 M |
| 02/04/2025 | $0.19 | $0.20 (5.27%) | $0.20 | $0.17 | 113,339 | $343.89 M |
| 02/03/2025 | $0.18 | $0.20 (10.5%) | $0.20 | $0.15 | 124,959 | $348.91 M |
| 01/31/2025 | $0.20 | $0.19 (-5%) | $0.20 | $0.18 | 94,772 | $357.80 M |
| 01/30/2025 | $0.21 | $0.21 (-0.05%) | $0.21 | $0.18 | 222,663 | $378.03 M |
| 01/29/2025 | $0.19 | $0.20 (2.62%) | $0.21 | $0.17 | 234,903 | $366.98 M |
| 01/28/2025 | $0.20 | $0.20 (2.45%) | $0.22 | $0.17 | 366,207 | $391.79 M |
| 01/27/2025 | $0.22 | $0.22 (2.23%) | $0.23 | $0.16 | 443,795 | $411.15 M |
| 01/24/2025 | $0.22 | $0.20 (-5.81%) | $0.22 | $0.18 | 147,031 | $417.89 M |
| 01/23/2025 | $0.23 | $0.21 (-6.65%) | $0.24 | $0.17 | 664,685 | $408.71 M |
| 01/22/2025 | $0.22 | $0.22 (-2.39%) | $0.24 | $0.18 | 187,792 | $379.75 M |
| 01/21/2025 | $0.23 | $0.25 (9.78%) | $0.26 | $0.20 | 533,899 | $456.90 M |
| 01/17/2025 | $0.29 | $0.23 (-21.5%) | $0.32 | $0.22 | 1.30 M | $423.06 M |
| 01/16/2025 | $0.13 | $0.16 (22.23%) | $0.16 | $0.12 | 554,432 | $294.42 M |
| 01/15/2025 | $0.12 | $0.13 (8.25%) | $0.15 | $0.11 | 971,401 | $242.79 M |
| 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 |
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.
