Nikola Corporation (BMV:NKLA)
Mexico · Delayed Price · Currency is MXN 3.790
0.00 (0.00%)
At close: Sep 18, 2025
Nikola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 5.01 | 5.01 | 3.73 | 3.79 | 3.79 | -28.49% | 17,905 |
| Feb 24, 2025 | 7.69 | 7.69 | 5.29 | 5.30 | 5.30 | -37.35% | 63,101 |
| Feb 21, 2025 | 9.01 | 9.30 | 8.00 | 8.46 | 8.46 | -6.73% | 56,753 |
| Feb 20, 2025 | 9.30 | 10.55 | 8.22 | 9.07 | 9.07 | -4.73% | 92,231 |
| Feb 19, 2025 | 13.60 | 13.60 | 9.00 | 9.52 | 9.52 | -37.37% | 552,182 |
| Feb 18, 2025 | 11.75 | 17.00 | 11.75 | 15.20 | 15.20 | 35.59% | 102,500 |
| Feb 17, 2025 | 11.09 | 11.50 | 11.05 | 11.21 | 11.21 | 1.17% | 1,453 |
| Feb 14, 2025 | 12.31 | 12.37 | 10.99 | 11.08 | 11.08 | -10.14% | 48,088 |
| Feb 13, 2025 | 14.10 | 14.59 | 12.00 | 12.33 | 12.33 | -12.30% | 17,829 |
| Feb 12, 2025 | 13.93 | 15.60 | 13.65 | 14.06 | 14.06 | 0.43% | 80,346 |
| Feb 11, 2025 | 10.30 | 14.38 | 9.20 | 14.00 | 14.00 | 37.25% | 76,023 |
| Feb 10, 2025 | 9.11 | 10.90 | 9.11 | 10.20 | 10.20 | 12.33% | 81,782 |
| Feb 7, 2025 | 14.50 | 14.50 | 8.85 | 9.08 | 9.08 | -42.17% | 105,573 |
| Feb 6, 2025 | 17.00 | 17.00 | 15.70 | 15.70 | 15.70 | -4.33% | 2,371 |
| Feb 5, 2025 | 17.00 | 17.43 | 16.10 | 16.41 | 16.41 | -0.49% | 6,116 |
| Feb 4, 2025 | 17.00 | 17.00 | 15.30 | 16.49 | 16.49 | 1.35% | 14,798 |
| Jan 31, 2025 | 16.80 | 16.88 | 16.20 | 16.27 | 16.27 | -2.98% | 6,582 |
| Jan 30, 2025 | 15.89 | 17.50 | 15.88 | 16.77 | 16.77 | 5.47% | 39,452 |
| Jan 29, 2025 | 17.48 | 17.48 | 15.89 | 15.90 | 15.90 | -8.93% | 13,860 |
| Jan 28, 2025 | 18.00 | 18.35 | 17.01 | 17.46 | 17.46 | -5.01% | 8,308 |
| Jan 27, 2025 | 18.37 | 19.50 | 18.20 | 18.38 | 18.38 | 0.93% | 10,181 |
| Jan 24, 2025 | 18.00 | 19.50 | 17.70 | 18.21 | 18.21 | 5.26% | 57,072 |
| Jan 23, 2025 | 23.90 | 23.90 | 16.27 | 17.30 | 17.30 | -27.62% | 80,895 |
| Jan 22, 2025 | 25.10 | 25.50 | 23.90 | 23.90 | 23.90 | -4.82% | 6,156 |
| Jan 21, 2025 | 27.95 | 27.95 | 24.81 | 25.11 | 25.11 | -10.16% | 18,056 |
| Jan 20, 2025 | 28.25 | 28.39 | 27.95 | 27.95 | 27.95 | 0.18% | 121 |
| Jan 17, 2025 | 25.50 | 28.43 | 25.50 | 27.90 | 27.90 | 10.28% | 37,101 |
| Jan 16, 2025 | 25.50 | 26.50 | 24.87 | 25.30 | 25.30 | 1.20% | 3,000 |
| Jan 15, 2025 | 24.00 | 25.70 | 23.47 | 25.00 | 25.00 | 11.06% | 15,387 |
| Jan 14, 2025 | 24.00 | 25.72 | 22.50 | 22.51 | 22.51 | -3.84% | 2,302 |
| Jan 13, 2025 | 24.90 | 24.90 | 23.22 | 23.41 | 23.41 | -5.91% | 14,036 |
| Jan 10, 2025 | 25.90 | 26.50 | 24.35 | 24.88 | 24.88 | -3.57% | 44,928 |
| Jan 9, 2025 | 26.00 | 26.13 | 25.80 | 25.80 | 25.80 | 5.18% | 573 |
| Jan 8, 2025 | 27.50 | 27.50 | 24.50 | 24.53 | 24.53 | -17.27% | 25,928 |
| Jan 7, 2025 | 31.50 | 33.50 | 29.65 | 29.65 | 29.65 | -10.15% | 54,093 |
| Jan 6, 2025 | 33.23 | 34.51 | 31.75 | 33.00 | 33.00 | 3.97% | 41,610 |
| Jan 3, 2025 | 28.00 | 34.49 | 26.15 | 31.74 | 31.74 | 16.22% | 71,553 |
| Jan 2, 2025 | 26.11 | 30.00 | 26.10 | 27.31 | 27.31 | 13.32% | 44,964 |
| Dec 31, 2024 | 24.00 | 28.30 | 24.00 | 24.10 | 24.10 | 6.45% | 48,572 |
| Dec 30, 2024 | 23.19 | 23.19 | 22.64 | 22.64 | 22.64 | -5.11% | 11,163 |
| Dec 27, 2024 | 23.00 | 24.00 | 23.00 | 23.86 | 23.86 | 5.76% | 7,680 |
| Dec 26, 2024 | 23.10 | 23.50 | 22.25 | 22.56 | 22.56 | -5.37% | 8,041 |
| Dec 24, 2024 | 22.88 | 23.85 | 22.88 | 23.84 | 23.84 | 3.65% | 3,257 |
| Dec 23, 2024 | 23.11 | 24.00 | 23.00 | 23.00 | 23.00 | - | 38,134 |
| Dec 20, 2024 | 23.50 | 24.65 | 23.00 | 23.00 | 23.00 | -4.92% | 19,330 |
| Dec 19, 2024 | 26.20 | 26.33 | 23.88 | 24.19 | 24.19 | -7.42% | 47,665 |
| Dec 18, 2024 | 24.76 | 30.11 | 24.76 | 26.13 | 26.13 | 6.05% | 78,888 |
| Dec 17, 2024 | 25.00 | 25.62 | 23.50 | 24.64 | 24.64 | 1.52% | 16,246 |
| Dec 16, 2024 | 28.94 | 28.94 | 24.00 | 24.27 | 24.27 | -16.40% | 28,700 |
| Dec 13, 2024 | 32.22 | 32.22 | 29.00 | 29.03 | 29.03 | -10.68% | 47,738 |