Nikola Corporation (NKLA)
1.17
0.05 (4.46%)
At close: Jan 15, 2025, 10:38 AM
NKLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.18 | 1.22 | 1.09 | 1.12 | -0.02 | -1.75% | 7,107,824 |
| Jan 13, 2025 | 1.15 | 1.16 | 1.07 | 1.14 | -0.04 | -3.39% | 11,022,402 |
| Jan 10, 2025 | 1.24 | 1.29 | 1.17 | 1.18 | -0.04 | -3.28% | 10,494,645 |
| Jan 8, 2025 | 1.37 | 1.39 | 1.21 | 1.22 | -0.20 | -14.08% | 15,694,800 |
| Jan 7, 2025 | 1.60 | 1.69 | 1.41 | 1.42 | -0.18 | -11.25% | 16,699,400 |
| Jan 6, 2025 | 1.77 | 1.79 | 1.53 | 1.60 | 0.00 | 0.00% | 28,068,500 |
| Jan 3, 2025 | 1.37 | 1.67 | 1.25 | 1.60 | 0.31 | 24.03% | 41,313,618 |
| Jan 2, 2025 | 1.25 | 1.39 | 1.19 | 1.29 | 0.10 | 8.40% | 23,541,513 |
| Dec 31, 2024 | 1.13 | 1.44 | 1.11 | 1.19 | 0.08 | 7.21% | 27,368,304 |
| Dec 30, 2024 | 1.13 | 1.15 | 1.08 | 1.11 | -0.04 | -3.48% | 7,122,400 |
| Dec 27, 2024 | 1.12 | 1.22 | 1.08 | 1.15 | 0.01 | 0.88% | 10,292,300 |
| Dec 26, 2024 | 1.14 | 1.16 | 1.09 | 1.14 | -0.01 | -0.87% | 14,656,551 |
| Dec 24, 2024 | 1.15 | 1.18 | 1.12 | 1.15 | -0.01 | -0.86% | 2,701,914 |
| Dec 23, 2024 | 1.17 | 1.20 | 1.12 | 1.16 | -0.02 | -1.69% | 6,795,500 |
| Dec 20, 2024 | 1.16 | 1.23 | 1.12 | 1.18 | 0.01 | 0.85% | 14,348,400 |
| Dec 19, 2024 | 1.31 | 1.32 | 1.16 | 1.17 | -0.08 | -6.40% | 10,067,300 |
| Dec 18, 2024 | 1.22 | 1.55 | 1.19 | 1.25 | 0.04 | 3.31% | 20,684,300 |
| Dec 17, 2024 | 1.17 | 1.27 | 1.15 | 1.21 | 0.03 | 2.54% | 7,007,400 |
| Dec 16, 2024 | 1.39 | 1.41 | 1.16 | 1.18 | -0.25 | -17.48% | 17,477,609 |
| Dec 13, 2024 | 1.54 | 1.58 | 1.42 | 1.43 | -0.14 | -8.92% | 12,276,217 |
| Dec 12, 2024 | 1.60 | 1.75 | 1.32 | 1.57 | -0.02 | -1.26% | 17,572,837 |
| Dec 11, 2024 | 1.56 | 1.64 | 1.50 | 1.59 | 0.02 | 1.27% | 4,510,005 |
| Dec 10, 2024 | 1.52 | 1.63 | 1.46 | 1.57 | 0.06 | 3.97% | 7,937,900 |
| Dec 9, 2024 | 1.52 | 1.62 | 1.40 | 1.51 | -0.10 | -6.21% | 17,141,100 |
| Dec 6, 2024 | 1.71 | 1.80 | 1.60 | 1.61 | -0.04 | -2.42% | 12,776,600 |
| Dec 5, 2024 | 1.80 | 1.94 | 1.65 | 1.65 | -0.11 | -6.25% | 9,451,200 |
| Dec 4, 2024 | 1.69 | 1.76 | 1.65 | 1.76 | 0.09 | 5.39% | 6,919,900 |
| Dec 3, 2024 | 1.80 | 1.82 | 1.64 | 1.67 | -0.17 | -9.24% | 13,126,900 |
| Dec 2, 2024 | 2.00 | 2.04 | 1.81 | 1.84 | -0.17 | -8.46% | 11,675,048 |
| Nov 29, 2024 | 1.98 | 2.02 | 1.92 | 2.01 | 0.05 | 2.55% | 5,207,828 |
| Nov 27, 2024 | 1.95 | 2.03 | 1.89 | 1.96 | 0.01 | 0.51% | 6,041,719 |
| Nov 26, 2024 | 2.09 | 2.09 | 1.91 | 1.95 | -0.15 | -7.14% | 7,163,028 |
| Nov 25, 2024 | 2.03 | 2.24 | 1.96 | 2.10 | 0.08 | 3.96% | 11,279,827 |
| Nov 22, 2024 | 2.03 | 2.07 | 1.95 | 2.02 | -0.01 | -0.49% | 5,725,530 |
| Nov 21, 2024 | 1.92 | 2.04 | 1.83 | 2.03 | 0.12 | 6.28% | 6,427,600 |
| Nov 20, 2024 | 1.92 | 2.07 | 1.88 | 1.91 | -0.03 | -1.55% | 5,563,835 |
| Nov 19, 2024 | 2.00 | 2.08 | 1.90 | 1.94 | -0.08 | -3.96% | 6,092,324 |
| Nov 18, 2024 | 2.32 | 2.32 | 1.92 | 2.02 | -0.32 | -13.68% | 13,398,000 |
| Nov 15, 2024 | 2.53 | 2.57 | 2.32 | 2.34 | -0.07 | -2.90% | 8,605,500 |
| Nov 14, 2024 | 3.12 | 3.17 | 2.16 | 2.41 | -0.71 | -22.76% | 19,457,600 |
| Nov 13, 2024 | 3.11 | 3.26 | 3.09 | 3.12 | 0.01 | 0.32% | 2,931,700 |
| Nov 12, 2024 | 3.23 | 3.24 | 3.03 | 3.11 | -0.14 | -4.31% | 2,549,447 |
| Nov 11, 2024 | 3.01 | 3.35 | 2.96 | 3.25 | 0.23 | 7.62% | 4,728,200 |
| Nov 8, 2024 | 3.14 | 3.14 | 2.98 | 3.02 | -0.06 | -1.95% | 2,966,334 |
| Nov 7, 2024 | 3.21 | 3.35 | 3.07 | 3.08 | -0.04 | -1.28% | 3,805,049 |
| Nov 6, 2024 | 3.12 | 3.25 | 2.91 | 3.12 | -0.09 | -2.80% | 4,889,105 |
| Nov 5, 2024 | 3.29 | 3.35 | 3.19 | 3.21 | -0.08 | -2.43% | 3,847,300 |
| Nov 4, 2024 | 3.75 | 3.76 | 3.24 | 3.29 | -0.47 | -12.50% | 10,047,800 |
| Nov 1, 2024 | 3.94 | 3.94 | 3.75 | 3.76 | -0.17 | -4.33% | 4,707,508 |
| Oct 31, 2024 | 4.16 | 4.26 | 3.80 | 3.93 | -0.30 | -7.09% | 6,485,227 |