Nikola Corporation (LON:0A3R)
London · Delayed Price · Currency is GBP · Price in USD 0.0200
+0.0080 (66.67%)
At close: Sep 16, 2025
Nikola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 256.35% | 964 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.00% | 3,403 |
| Sep 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 66.67% | 1,375 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 6,252 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -44.44% | 861 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 484 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.50% | 1,306 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 221 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 276 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 6 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 32.67% | 383 |
| Sep 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -25.00% | 1,983 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 195 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.67% | 806 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,270 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -49.87% | 248 |
| Aug 25, 2025 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 98.51% | 3,424 |
| Aug 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.61% | 472 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.00% | 6,823 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 239 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 721 |
| Aug 18, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -9.09% | 1,124 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.40% | 4,646 |
| Aug 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,301 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 31.58% | 187 |
| Aug 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.80% | 2,549 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -29.50% | 2,519 |
| Aug 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 48.15% | 8,321 |
| Aug 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 6.30% | 484 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -57.53% | 428 |
| Aug 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 131.78% | 1,587 |
| Aug 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 5.74% | 1,050 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.51% | 886 |
| Jul 31, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -28.14% | 20,354 |
| Jul 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -18.66% | 1,793 |
| Jul 29, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | -19.09% | 5,319 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -14.39% | 798 |
| Jul 25, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -8.89% | 512 |
| Jul 24, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -10.00% | 2,837 |
| Jul 23, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 1,420 |
| Jul 22, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -7.72% | 8,001 |
| Jul 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 48.26% | 5,322 |
| Jul 18, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -40.88% | 1,200 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 8,405 |
| Jul 16, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -12.99% | 13,149 |
| Jul 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.75% | 134,565 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.23% | 67,483 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.91% | 15,084 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.82% | 3,306 |