Nukkleus Inc.NUKKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.45 | $2.62 | $2.38 | $2.47 | 884,572 |
| 1/30/2026 | $2.34 | $2.59 | $2.21 | $2.47 | 1.51M |
| 1/29/2026 | $2.39 | $2.50 | $2.15 | $2.41 | 1.78M |
| 1/28/2026 | $2.52 | $2.52 | $2.26 | $2.38 | 1.66M |
| 1/27/2026 | $2.40 | $2.55 | $2.10 | $2.52 | 2.56M |
| 1/26/2026 | $2.79 | $2.87 | $2.39 | $2.40 | 2.08M |
| 1/23/2026 | $3.11 | $3.17 | $2.77 | $2.79 | 1.63M |
| 1/22/2026 | $3.17 | $3.24 | $3.05 | $3.09 | 1.35M |
| 1/21/2026 | $3.10 | $3.33 | $3.08 | $3.18 | 1.36M |
| 1/20/2026 | $3.36 | $3.39 | $3.03 | $3.06 | 2.30M |
| 1/16/2026 | $3.87 | $3.87 | $3.47 | $3.49 | 3.32M |
| 1/15/2026 | $3.68 | $3.84 | $3.43 | $3.65 | 1.33M |
| 1/14/2026 | $3.63 | $3.71 | $3.46 | $3.61 | 1.62M |
| 1/13/2026 | $4.01 | $4.26 | $3.58 | $3.63 | 3.58M |
| 1/12/2026 | $3.76 | $4.04 | $3.71 | $3.81 | 967,231 |
| 1/9/2026 | $4.12 | $4.22 | $3.80 | $3.81 | 2.05M |
| 1/8/2026 | $3.44 | $4.27 | $3.35 | $4.25 | 2.83M |
| 1/7/2026 | $3.62 | $3.70 | $3.39 | $3.40 | 1.35M |
| 1/6/2026 | $4.00 | $4.00 | $3.63 | $3.64 | 1.36M |
| 1/5/2026 | $4.32 | $4.32 | $3.93 | $3.93 | 1.10M |
| 1/2/2026 | $4.03 | $4.27 | $3.89 | $4.22 | 1.00M |
| 12/31/2025 | $3.94 | $4.24 | $3.94 | $4.03 | 847,800 |
| 12/30/2025 | $4.10 | $4.26 | $3.88 | $4.03 | 784,400 |
| 12/29/2025 | $4.18 | $4.29 | $3.90 | $4.10 | 1.32M |
| 12/26/2025 | $4.54 | $4.54 | $4.17 | $4.23 | 693,419 |
| 12/24/2025 | $4.45 | $4.63 | $4.36 | $4.58 | 423,226 |
| 12/23/2025 | $4.48 | $4.95 | $4.41 | $4.47 | 1.21M |
| 12/22/2025 | $4.50 | $4.59 | $4.25 | $4.44 | 1.11M |
| 12/19/2025 | $4.60 | $4.71 | $4.37 | $4.42 | 1.23M |
| 12/18/2025 | $5.06 | $5.29 | $4.59 | $4.59 | 997,300 |
| 12/17/2025 | $5.12 | $5.32 | $4.95 | $5.01 | 415,716 |
| 12/16/2025 | $5.11 | $5.41 | $4.97 | $5.12 | 519,805 |
| 12/15/2025 | $5.19 | $5.23 | $4.71 | $4.93 | 945,845 |
| 12/12/2025 | $5.74 | $5.84 | $5.04 | $5.07 | 1.01M |
| 12/11/2025 | $5.93 | $6.19 | $5.66 | $5.80 | 762,600 |
| 12/10/2025 | $5.94 | $6.24 | $5.81 | $5.94 | 773,118 |
| 12/9/2025 | $6.10 | $6.34 | $5.90 | $6.22 | 493,500 |
| 12/8/2025 | $6.62 | $6.62 | $5.89 | $6.10 | 1.12M |
| 12/5/2025 | $7.20 | $7.22 | $6.35 | $6.46 | 1.34M |
| 12/4/2025 | $6.57 | $7.44 | $6.50 | $7.27 | 1.77M |
| 12/3/2025 | $6.04 | $6.68 | $5.78 | $6.65 | 1.59M |
| 12/2/2025 | $5.94 | $6.99 | $5.91 | $6.04 | 2.22M |
| 12/1/2025 | $5.38 | $6.34 | $5.25 | $5.95 | 1.55M |
| 11/28/2025 | $5.69 | $5.84 | $5.43 | $5.55 | 668,920 |
| 11/26/2025 | $6.20 | $6.95 | $5.38 | $5.73 | 3.96M |
| 11/25/2025 | $5.38 | $6.99 | $5.10 | $6.29 | 8.90M |
| 11/24/2025 | $4.41 | $5.54 | $4.36 | $5.26 | 1.77M |
| 11/21/2025 | $4.15 | $4.43 | $4.05 | $4.32 | 432,452 |
| 11/20/2025 | $4.29 | $4.67 | $4.15 | $4.18 | 794,500 |
| 11/19/2025 | $4.33 | $4.40 | $4.08 | $4.21 | 519,431 |
| 11/18/2025 | $4.31 | $4.46 | $4.05 | $4.32 | 805,700 |
| 11/17/2025 | $4.98 | $4.98 | $4.39 | $4.44 | 834,047 |
| 11/14/2025 | $4.70 | $5.08 | $4.66 | $4.70 | 1.16M |
| 11/13/2025 | $5.16 | $5.28 | $4.60 | $4.85 | 886,800 |
| 11/12/2025 | $5.54 | $5.79 | $4.49 | $5.22 | 1.38M |
| 11/11/2025 | $5.80 | $5.85 | $5.46 | $5.51 | 792,700 |
| 11/10/2025 | $6.03 | $6.32 | $5.46 | $5.95 | 1.07M |
| 11/7/2025 | $6.00 | $6.13 | $5.70 | $5.96 | 1.71M |
| 11/6/2025 | $7.25 | $7.26 | $6.17 | $6.25 | 1.05M |
| 11/5/2025 | $6.47 | $7.35 | $6.30 | $7.29 | 1.09M |