Nukkleus Inc. - Ordinary Shares (NUKK)

Historical Prices For Nukkleus Inc. - Ordinary Shares (NUKK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.13	13.96	12.13	13.89	95,230	13.89
4/01/2025	11.93	13.46	11.08	12.73	139,259	12.73
3/31/2025	12.02	12.56	11.52	11.89	144,401	11.89
3/28/2025	15.46	15.46	11.54	12.66	187,989	12.66
3/27/2025	14.53	15.50	14.53	15.50	89,633	15.50
3/26/2025	15.81	16.29	14.33	14.50	111,828	14.50
3/25/2025	16.85	17.88	15.61	15.99	168,028	15.99
3/24/2025	18.00	19.00	16.39	16.91	320,700	16.91
3/21/2025	16.62	19.79	16.31	17.58	460,181	17.58
3/20/2025	15.90	17.62	15.45	16.02	191,047	16.02
3/19/2025	14.53	15.99	14.15	15.51	92,515	15.51
3/18/2025	14.36	14.75	13.72	14.49	64,800	14.49
3/17/2025	14.13	15.32	14.03	14.53	107,821	14.53
3/14/2025	13.98	15.14	13.60	14.15	130,181	14.15
3/13/2025	14.33	14.49	13.26	13.88	125,108	13.88
3/12/2025	15.02	15.70	14.33	14.54	128,837	14.54
3/11/2025	14.11	15.79	13.95	14.70	116,260	14.70
3/10/2025	13.88	14.97	13.33	13.80	103,732	13.80
3/07/2025	14.57	15.26	12.68	15.24	189,261	15.24
3/06/2025	15.72	15.85	14.00	14.19	287,843	14.19
3/05/2025	17.03	19.30	15.51	15.55	438,649	15.55
3/04/2025	14.90	19.20	14.30	17.38	505,775	17.38
3/03/2025	16.07	19.25	13.93	15.74	574,768	15.74
2/28/2025	13.41	17.32	12.96	15.70	533,726	15.70
2/27/2025	14.30	15.16	12.27	14.08	321,956	14.08
2/26/2025	10.02	13.97	10.02	13.29	504,937	13.29
2/25/2025	10.88	11.00	8.95	10.36	340,841	10.36
2/24/2025	12.42	12.88	11.01	11.22	154,217	11.22
2/21/2025	13.18	14.55	12.25	12.72	199,734	12.72
2/20/2025	13.91	14.05	13.00	13.08	167,689	13.08
2/19/2025	15.00	15.99	13.44	13.58	187,772	13.58
2/18/2025	17.00	17.01	15.05	15.24	232,846	15.24
2/14/2025	19.90	19.90	17.22	17.24	135,465	17.24
2/13/2025	18.61	19.50	17.19	18.50	197,460	18.50
2/12/2025	17.86	19.62	17.63	18.65	114,335	18.65
2/11/2025	19.19	19.64	18.06	18.20	136,644	18.20
2/10/2025	21.45	21.99	18.75	19.43	186,896	19.43
2/07/2025	21.35	22.69	21.01	21.45	142,862	21.45
2/06/2025	21.80	22.97	21.13	21.34	195,743	21.34
2/05/2025	23.00	23.44	20.63	20.82	236,794	20.82
2/04/2025	23.34	24.90	23.18	23.98	170,020	23.98
2/03/2025	22.94	24.59	21.50	24.33	375,163	24.33
1/31/2025	25.75	25.75	23.67	24.95	294,105	24.95
1/30/2025	27.77	27.77	25.61	26.36	213,724	26.36
1/29/2025	26.60	27.25	23.69	25.59	412,557	25.59
1/28/2025	28.35	29.79	26.53	27.32	243,239	27.32
1/27/2025	27.30	28.95	26.20	28.67	377,865	28.67
1/24/2025	27.98	31.30	27.24	29.14	439,695	29.14
1/23/2025	27.13	29.27	25.50	28.50	601,226	28.50
1/22/2025	30.21	30.79	26.48	26.48	540,459	26.48
1/21/2025	29.03	32.90	26.27	31.86	1,366,874	31.86
1/17/2025	33.50	39.85	28.84	29.50	19,092,813	29.50
1/16/2025	17.53	21.30	17.53	20.53	2,679,553	20.53
1/15/2025	16.69	23.98	16.04	16.93	1,222,906	16.93
1/14/2025	16.08	17.50	14.27	16.75	283,480	16.75
1/13/2025	20.28	20.28	14.40	15.73	425,802	15.73
1/10/2025	20.98	21.20	18.84	18.84	121,060	18.84
1/08/2025	24.25	24.25	19.13	21.00	338,968	21.00
1/07/2025	26.49	27.01	23.15	25.33	282,204	25.33
1/06/2025	24.52	32.90	23.61	28.15	1,245,893	28.15
1/03/2025	28.94	29.23	22.30	22.50	717,876	22.50