Nikola Corporation (NKLA)
0.18
-0.00 (-1.64%)
At close: Feb 25, 2025, 3:59 PM
Nikola Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 0.23 | 0.25 | 0.18 | 0.22 | -0.06 | -21.43% | 7,671,901 |
| Feb 26, 2025 | 0.13 | 0.30 | 0.13 | 0.28 | 0.10 | 55.56% | 14,906,584 |
| Feb 25, 2025 | 0.23 | 0.25 | 0.18 | 0.18 | -0.08 | -30.77% | 37,074,204 |
| Feb 24, 2025 | 0.31 | 0.32 | 0.23 | 0.26 | -0.12 | -31.58% | 47,051,037 |
| Feb 21, 2025 | 0.44 | 0.49 | 0.38 | 0.38 | -0.06 | -13.64% | 32,435,828 |
| Feb 20, 2025 | 0.41 | 0.53 | 0.40 | 0.44 | -0.03 | -6.38% | 37,398,284 |
| Feb 19, 2025 | 0.36 | 0.51 | 0.35 | 0.47 | -0.30 | -38.96% | 110,504,024 |
| Feb 18, 2025 | 0.58 | 0.87 | 0.57 | 0.77 | 0.23 | 42.59% | 80,432,496 |
| Feb 14, 2025 | 0.63 | 0.64 | 0.54 | 0.54 | -0.06 | -10.00% | 15,096,679 |
| Feb 13, 2025 | 0.69 | 0.69 | 0.57 | 0.60 | -0.09 | -13.04% | 15,884,515 |
| Feb 12, 2025 | 0.66 | 0.75 | 0.64 | 0.69 | 0.02 | 2.99% | 28,224,517 |
| Feb 11, 2025 | 0.49 | 0.70 | 0.45 | 0.67 | 0.17 | 34.00% | 70,392,701 |
| Feb 10, 2025 | 0.47 | 0.53 | 0.46 | 0.50 | 0.06 | 13.64% | 31,649,912 |
| Feb 7, 2025 | 0.46 | 0.55 | 0.43 | 0.44 | -0.31 | -41.33% | 52,437,658 |
| Feb 6, 2025 | 0.79 | 0.82 | 0.75 | 0.75 | -0.04 | -5.06% | 11,631,853 |
| Feb 5, 2025 | 0.77 | 0.86 | 0.77 | 0.79 | 0.00 | 0.00% | 7,744,683 |
| Feb 4, 2025 | 0.73 | 0.81 | 0.73 | 0.79 | 0.07 | 9.72% | 13,893,069 |
| Feb 3, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | -0.07 | -8.86% | 7,718,086 |
| Jan 31, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | -0.02 | -2.47% | 7,082,172 |
| Jan 30, 2025 | 0.76 | 0.87 | 0.75 | 0.81 | 0.04 | 5.19% | 12,497,317 |
| Jan 29, 2025 | 0.81 | 0.83 | 0.76 | 0.77 | -0.07 | -8.33% | 12,138,045 |
| Jan 28, 2025 | 0.87 | 0.89 | 0.81 | 0.84 | -0.04 | -4.55% | 12,025,175 |
| Jan 27, 2025 | 0.85 | 0.95 | 0.85 | 0.88 | -0.03 | -3.30% | 13,415,029 |
| Jan 24, 2025 | 0.85 | 0.98 | 0.85 | 0.91 | 0.07 | 8.33% | 42,012,618 |
| Jan 23, 2025 | 1.17 | 1.17 | 0.76 | 0.84 | -0.33 | -28.21% | 63,487,188 |
| Jan 22, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | -0.05 | -4.10% | 9,471,284 |
| Jan 21, 2025 | 1.32 | 1.35 | 1.20 | 1.22 | -0.12 | -8.96% | 9,145,269 |
| Jan 17, 2025 | 1.23 | 1.40 | 1.22 | 1.34 | 0.13 | 10.74% | 23,987,298 |
| Jan 16, 2025 | 1.24 | 1.28 | 1.20 | 1.21 | -0.02 | -1.63% | 6,454,030 |
| Jan 15, 2025 | 1.15 | 1.30 | 1.14 | 1.23 | 0.11 | 9.82% | 11,514,036 |
| Jan 14, 2025 | 1.18 | 1.22 | 1.09 | 1.12 | -0.02 | -1.75% | 7,184,967 |
| 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% | 15,694,775 |
| Jan 7, 2025 | 1.60 | 1.69 | 1.41 | 1.42 | -0.18 | -11.25% | 16,699,354 |
| Jan 6, 2025 | 1.77 | 1.79 | 1.53 | 1.60 | 0.00 | 0.00% | 28,068,468 |
| 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% | 7,122,383 |
| Dec 27, 2024 | 1.12 | 1.22 | 1.08 | 1.15 | 0.01 | 0.88% | 10,292,285 |
| 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% | 6,795,469 |
| Dec 20, 2024 | 1.16 | 1.23 | 1.12 | 1.18 | 0.01 | 0.85% | 14,348,353 |
| Dec 19, 2024 | 1.31 | 1.32 | 1.16 | 1.17 | -0.08 | -6.40% | 10,067,297 |
| Dec 18, 2024 | 1.22 | 1.55 | 1.19 | 1.25 | 0.04 | 3.31% | 20,684,288 |
| Dec 17, 2024 | 1.17 | 1.27 | 1.15 | 1.21 | 0.03 | 2.54% | 7,007,395 |
| 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 |