Nikola Corporation (NKLA)
NASDAQ: NKLA · Real-Time Price · USD
0.380
-0.060 (-13.66%)
At close: Feb 21, 2025, 4:00 PM
0.366
-0.014 (-3.63%)
After-hours: Feb 21, 2025, 7:59 PM EST
Nikola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.41 | 0.53 | 0.40 | 0.44 | 0.44 | -5.60% | 37,048,099 |
| Feb 19, 2025 | 0.36 | 0.51 | 0.35 | 0.47 | 0.47 | -39.13% | 110,504,024 |
| Feb 18, 2025 | 0.58 | 0.87 | 0.58 | 0.77 | 0.77 | 41.44% | 80,432,496 |
| Feb 14, 2025 | 0.63 | 0.64 | 0.54 | 0.54 | 0.54 | -10.30% | 15,096,679 |
| Feb 13, 2025 | 0.69 | 0.69 | 0.57 | 0.60 | 0.60 | -12.80% | 15,884,515 |
| Feb 12, 2025 | 0.66 | 0.75 | 0.64 | 0.69 | 0.69 | 3.81% | 28,224,517 |
| Feb 11, 2025 | 0.49 | 0.70 | 0.45 | 0.67 | 0.67 | 33.01% | 70,392,701 |
| Feb 10, 2025 | 0.47 | 0.53 | 0.46 | 0.50 | 0.50 | 13.16% | 31,649,912 |
| Feb 7, 2025 | 0.46 | 0.55 | 0.43 | 0.44 | 0.44 | -41.12% | 52,437,658 |
| Feb 6, 2025 | 0.79 | 0.82 | 0.75 | 0.75 | 0.75 | -4.41% | 11,631,853 |
| Feb 5, 2025 | 0.77 | 0.86 | 0.77 | 0.79 | 0.79 | -0.72% | 7,744,683 |
| Feb 4, 2025 | 0.73 | 0.81 | 0.73 | 0.79 | 0.79 | 10.11% | 13,893,069 |
| Feb 3, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -8.86% | 7,718,086 |
| Jan 31, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -2.32% | 7,082,172 |
| Jan 30, 2025 | 0.76 | 0.87 | 0.75 | 0.81 | 0.81 | 5.11% | 12,497,317 |
| Jan 29, 2025 | 0.81 | 0.83 | 0.76 | 0.77 | 0.77 | -8.10% | 12,138,045 |
| Jan 28, 2025 | 0.87 | 0.89 | 0.81 | 0.84 | 0.84 | -5.19% | 12,025,175 |
| Jan 27, 2025 | 0.85 | 0.95 | 0.85 | 0.88 | 0.88 | -3.26% | 13,415,029 |
| Jan 24, 2025 | 0.85 | 0.98 | 0.85 | 0.91 | 0.91 | 8.05% | 42,012,618 |
| Jan 23, 2025 | 1.17 | 1.17 | 0.76 | 0.85 | 0.85 | -27.78% | 63,487,188 |
| Jan 22, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -3.70% | 9,471,284 |
| Jan 21, 2025 | 1.32 | 1.35 | 1.20 | 1.22 | 1.22 | -9.33% | 9,145,269 |
| Jan 17, 2025 | 1.23 | 1.40 | 1.22 | 1.34 | 1.34 | 10.74% | 23,987,298 |
| Jan 16, 2025 | 1.24 | 1.28 | 1.20 | 1.21 | 1.21 | -1.63% | 6,454,030 |
| Jan 15, 2025 | 1.15 | 1.30 | 1.14 | 1.23 | 1.23 | 9.82% | 11,514,036 |
| Jan 14, 2025 | 1.18 | 1.22 | 1.09 | 1.12 | 1.12 | -1.75% | 7,184,967 |
| Jan 13, 2025 | 1.15 | 1.16 | 1.07 | 1.14 | 1.14 | -3.39% | 11,022,402 |
| Jan 10, 2025 | 1.24 | 1.29 | 1.17 | 1.18 | 1.18 | -3.28% | 10,494,645 |
| Jan 8, 2025 | 1.37 | 1.39 | 1.21 | 1.22 | 1.22 | -14.08% | 15,694,775 |
| Jan 7, 2025 | 1.60 | 1.69 | 1.41 | 1.42 | 1.42 | -11.25% | 16,699,354 |
| Jan 6, 2025 | 1.77 | 1.79 | 1.53 | 1.60 | 1.60 | - | 28,068,468 |
| Jan 3, 2025 | 1.37 | 1.67 | 1.25 | 1.60 | 1.60 | 24.03% | 41,313,618 |
| Jan 2, 2025 | 1.25 | 1.39 | 1.19 | 1.29 | 1.29 | 8.40% | 23,541,513 |
| Dec 31, 2024 | 1.13 | 1.44 | 1.11 | 1.19 | 1.19 | 7.21% | 27,368,304 |
| Dec 30, 2024 | 1.13 | 1.15 | 1.08 | 1.11 | 1.11 | -3.48% | 7,122,383 |
| Dec 27, 2024 | 1.12 | 1.22 | 1.08 | 1.15 | 1.15 | 0.88% | 10,292,285 |
| Dec 26, 2024 | 1.14 | 1.16 | 1.09 | 1.14 | 1.14 | -0.87% | 14,656,551 |
| Dec 24, 2024 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | -0.86% | 2,701,914 |
| Dec 23, 2024 | 1.17 | 1.20 | 1.12 | 1.16 | 1.16 | -1.69% | 6,795,469 |
| Dec 20, 2024 | 1.16 | 1.23 | 1.12 | 1.18 | 1.18 | 0.85% | 14,348,353 |
| Dec 19, 2024 | 1.31 | 1.32 | 1.16 | 1.17 | 1.17 | -6.40% | 10,067,297 |
| Dec 18, 2024 | 1.22 | 1.55 | 1.19 | 1.25 | 1.25 | 3.31% | 20,684,288 |
| Dec 17, 2024 | 1.17 | 1.27 | 1.15 | 1.21 | 1.21 | 2.54% | 7,007,395 |
| Dec 16, 2024 | 1.39 | 1.41 | 1.16 | 1.18 | 1.18 | -17.48% | 17,477,609 |
| Dec 13, 2024 | 1.54 | 1.58 | 1.42 | 1.43 | 1.43 | -8.92% | 12,276,217 |
| Dec 12, 2024 | 1.60 | 1.75 | 1.32 | 1.57 | 1.57 | -1.26% | 17,572,837 |
| Dec 11, 2024 | 1.56 | 1.64 | 1.50 | 1.59 | 1.59 | 1.27% | 4,510,005 |
| Dec 10, 2024 | 1.52 | 1.63 | 1.46 | 1.57 | 1.57 | 3.97% | 7,937,863 |
| Dec 9, 2024 | 1.52 | 1.62 | 1.40 | 1.51 | 1.51 | -6.21% | 17,141,075 |
| Dec 6, 2024 | 1.71 | 1.80 | 1.60 | 1.61 | 1.61 | -2.42% | 12,776,586 |
| Dec 5, 2024 | 1.80 | 1.94 | 1.65 | 1.65 | 1.65 | -6.25% | 9,451,178 |
| Dec 4, 2024 | 1.69 | 1.76 | 1.65 | 1.76 | 1.76 | 5.39% | 6,919,888 |
| Dec 3, 2024 | 1.80 | 1.82 | 1.64 | 1.67 | 1.67 | -9.24% | 13,126,868 |
| Dec 2, 2024 | 2.00 | 2.04 | 1.81 | 1.84 | 1.84 | -8.46% | 11,675,048 |
| Nov 29, 2024 | 1.98 | 2.02 | 1.92 | 2.01 | 2.01 | 2.55% | 5,207,828 |
| Nov 27, 2024 | 1.95 | 2.03 | 1.89 | 1.96 | 1.96 | 0.51% | 6,041,719 |
| Nov 26, 2024 | 2.09 | 2.09 | 1.91 | 1.95 | 1.95 | -7.14% | 7,163,028 |
| Nov 25, 2024 | 2.03 | 2.24 | 1.96 | 2.10 | 2.10 | 3.96% | 11,279,827 |
| Nov 22, 2024 | 2.03 | 2.07 | 1.95 | 2.02 | 2.02 | -0.49% | 5,725,530 |
| Nov 21, 2024 | 1.92 | 2.04 | 1.83 | 2.03 | 2.03 | 6.28% | 6,427,550 |
| Nov 20, 2024 | 1.92 | 2.07 | 1.88 | 1.91 | 1.91 | -1.55% | 5,563,835 |
| Nov 19, 2024 | 2.00 | 2.08 | 1.90 | 1.94 | 1.94 | -3.96% | 6,092,324 |
| Nov 18, 2024 | 2.32 | 2.32 | 1.92 | 2.02 | 2.02 | -13.68% | 13,397,982 |
| Nov 15, 2024 | 2.53 | 2.57 | 2.32 | 2.34 | 2.34 | -2.90% | 8,605,457 |
| Nov 14, 2024 | 3.12 | 3.17 | 2.16 | 2.41 | 2.41 | -22.76% | 19,457,555 |
| Nov 13, 2024 | 3.11 | 3.26 | 3.09 | 3.12 | 3.12 | 0.32% | 2,931,698 |
| Nov 12, 2024 | 3.23 | 3.24 | 3.03 | 3.11 | 3.11 | -4.31% | 2,549,447 |
| Nov 11, 2024 | 3.01 | 3.35 | 2.96 | 3.25 | 3.25 | 7.62% | 4,728,170 |
| Nov 8, 2024 | 3.14 | 3.14 | 2.98 | 3.02 | 3.02 | -1.95% | 2,966,334 |
| Nov 7, 2024 | 3.21 | 3.35 | 3.07 | 3.08 | 3.08 | -1.28% | 3,805,049 |
| Nov 6, 2024 | 3.12 | 3.25 | 2.91 | 3.12 | 3.12 | -2.80% | 4,889,105 |
| Nov 5, 2024 | 3.29 | 3.35 | 3.19 | 3.21 | 3.21 | -2.43% | 3,847,277 |
| Nov 4, 2024 | 3.75 | 3.76 | 3.24 | 3.29 | 3.29 | -12.38% | 10,047,762 |
| Nov 1, 2024 | 3.94 | 3.94 | 3.75 | 3.76 | 3.76 | -4.45% | 4,707,508 |
| Oct 31, 2024 | 4.16 | 4.26 | 3.80 | 3.93 | 3.93 | -7.09% | 6,485,227 |
| Oct 30, 2024 | 4.42 | 4.43 | 4.17 | 4.23 | 4.23 | -3.42% | 5,341,028 |
| Oct 29, 2024 | 5.35 | 5.54 | 4.26 | 4.38 | 4.38 | -17.51% | 10,425,799 |
| Oct 28, 2024 | 4.50 | 5.49 | 4.43 | 5.31 | 5.31 | 20.14% | 10,812,099 |
| Oct 25, 2024 | 4.18 | 4.50 | 4.17 | 4.42 | 4.42 | 4.74% | 3,650,707 |
| Oct 24, 2024 | 4.02 | 4.29 | 4.01 | 4.22 | 4.22 | 6.30% | 2,627,550 |
| Oct 23, 2024 | 4.19 | 4.22 | 3.92 | 3.97 | 3.97 | -7.03% | 3,402,317 |
| Oct 22, 2024 | 4.06 | 4.36 | 4.02 | 4.27 | 4.27 | 5.69% | 4,994,908 |
| Oct 21, 2024 | 3.81 | 4.06 | 3.80 | 4.04 | 4.04 | 5.76% | 4,105,644 |
| Oct 18, 2024 | 3.87 | 3.88 | 3.72 | 3.82 | 3.82 | -0.52% | 3,801,225 |
| Oct 17, 2024 | 4.11 | 4.15 | 3.81 | 3.84 | 3.84 | -7.69% | 4,976,835 |
| Oct 16, 2024 | 4.26 | 4.34 | 4.12 | 4.16 | 4.16 | -2.12% | 3,040,793 |
| Oct 15, 2024 | 4.23 | 4.32 | 4.18 | 4.25 | 4.25 | 0.24% | 1,601,275 |
| Oct 14, 2024 | 4.28 | 4.30 | 4.15 | 4.24 | 4.24 | -1.40% | 1,686,740 |
| Oct 11, 2024 | 4.32 | 4.54 | 4.29 | 4.30 | 4.30 | -1.15% | 2,585,194 |
| Oct 10, 2024 | 4.48 | 4.48 | 4.31 | 4.35 | 4.35 | -2.90% | 1,788,211 |
| Oct 9, 2024 | 4.50 | 4.50 | 4.36 | 4.48 | 4.48 | -0.44% | 1,869,467 |
| Oct 8, 2024 | 4.73 | 4.74 | 4.45 | 4.50 | 4.50 | -7.02% | 2,575,183 |
| Oct 7, 2024 | 5.05 | 5.09 | 4.62 | 4.84 | 4.84 | -3.78% | 3,994,986 |
| Oct 4, 2024 | 5.25 | 5.40 | 4.96 | 5.03 | 5.03 | -3.27% | 3,603,622 |
| Oct 3, 2024 | 5.40 | 5.53 | 5.13 | 5.20 | 5.20 | -6.47% | 4,248,027 |
| Oct 2, 2024 | 4.86 | 5.95 | 4.85 | 5.56 | 5.56 | 19.57% | 16,305,384 |
| Oct 1, 2024 | 4.58 | 4.97 | 4.58 | 4.65 | 4.65 | 1.53% | 4,942,357 |
| Sep 30, 2024 | 4.27 | 4.73 | 4.25 | 4.58 | 4.58 | 6.76% | 4,238,921 |
| Sep 27, 2024 | 4.19 | 4.50 | 4.16 | 4.29 | 4.29 | 2.63% | 3,748,368 |
| Sep 26, 2024 | 4.39 | 4.40 | 4.10 | 4.18 | 4.18 | -3.24% | 3,522,349 |