Nikola Corporation (NKLA)
NASDAQ: NKLA
· Real-Time Price · USD
0.18
-0.00 (-1.64%)
At close: Feb 25, 2025, 3:59 PM
NKLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 467,290 |
| Mar 21, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 640,698 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -15.38% | 480,795 |
| Mar 19, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 8.33% | 500,534 |
| Mar 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.13 | 0.00% | 348,798 |
| Mar 17, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -7.69% | 452,612 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 0.00% | 1,056,136 |
| Mar 13, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 18.18% | 938,524 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.33% | 1,229,084 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | -7.69% | 2,053,195 |
| Mar 10, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.14% | 834,612 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 995,187 |
| Mar 6, 2025 | 0.15 | 0.16 | 0.12 | 0.13 | 0.13 | -18.75% | 1,882,469 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -11.11% | 1,729,752 |
| Mar 4, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 0.00% | 1,938,042 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 1,961,481 |
| Feb 28, 2025 | 0.19 | 0.23 | 0.16 | 0.20 | 0.20 | -9.09% | 2,879,526 |
| Feb 27, 2025 | 0.23 | 0.25 | 0.18 | 0.22 | 0.21 | -21.43% | 7,906,564 |
| Feb 26, 2025 | 0.13 | 0.30 | 0.13 | 0.28 | 0.28 | 55.56% | 14,906,584 |
| Feb 25, 2025 | 0.23 | 0.25 | 0.18 | 0.18 | 0.18 | -30.77% | 37,074,204 |