Nikola Corporation (NKLAQ)
OTCMKTS
· Delayed Price · Currency is USD
0.1270
-0.0030 (-2.31%)
May 2, 2025, 4:00 PM EDT
Nikola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.85% | 258,839 |
| May 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.84% | 226,111 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.77% | 201,848 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.16% | 359,307 |
| Apr 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 469,294 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 416,683 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 5.08% | 659,153 |
| Apr 23, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 2.79% | 714,995 |
| Apr 22, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 2.50% | 1,032,969 |
| Apr 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.18% | 1,185,180 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.47% | 307,189 |
| Apr 16, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.18% | 739,160 |
| Apr 15, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 3.91% | 635,019 |
| Apr 14, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.43% | 634,274 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | -4.96% | 2,545,434 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.68% | 634,923 |
| Apr 9, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | 6.00% | 823,693 |
| Apr 8, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -7.41% | 725,925 |
| Apr 7, 2025 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | -6.25% | 959,500 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.60% | 1,077,841 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.51% | 1,120,792 |
| Apr 2, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.64% | 803,011 |
| Apr 1, 2025 | 0.13 | 0.17 | 0.12 | 0.14 | 0.14 | 12.99% | 2,340,729 |
| Mar 31, 2025 | 0.22 | 0.23 | 0.12 | 0.13 | 0.13 | 21.85% | 4,764,660 |
| Mar 28, 2025 | 0.11 | 0.24 | 0.10 | 0.10 | 0.10 | - | 857,581 |
| Mar 27, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -0.38% | 857,581 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.57% | 1,074,754 |
| Mar 25, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | -14.56% | 1,043,628 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.00% | 467,290 |
| Mar 21, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 6.67% | 640,698 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -14.77% | 480,795 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 5.60% | 500,534 |
| Mar 18, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 7.76% | 348,798 |
| Mar 17, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | -10.63% | 452,612 |
| Mar 14, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 2.61% | 1,056,136 |
| Mar 13, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 19.26% | 938,524 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.77% | 1,229,084 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | -11.54% | 2,053,195 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -4.76% | 834,612 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.33% | 995,187 |
| Mar 6, 2025 | 0.15 | 0.16 | 0.12 | 0.13 | 0.13 | -19.63% | 1,882,469 |
| Mar 5, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -8.74% | 1,729,752 |
| Mar 4, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | -0.77% | 1,938,042 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.70% | 1,961,481 |
| Feb 28, 2025 | 0.19 | 0.23 | 0.16 | 0.20 | 0.20 | -6.51% | 2,879,526 |
| Feb 27, 2025 | 0.23 | 0.25 | 0.18 | 0.22 | 0.22 | -24.48% | 7,906,564 |
| Feb 26, 2025 | 0.13 | 0.30 | 0.13 | 0.28 | 0.28 | 55.57% | 14,906,584 |