Nikola Corporation - NKLA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2025	0.12	0.12	0.12	0.12	0.11	467,290
March 21, 2025	0.11	0.12	0.12	0.13	0.11	640,698
March 20, 2025	0.13	0.11	0.11	0.14	0.11	480,795
March 19, 2025	0.13	0.13	0.13	0.14	0.11	500,534
March 18, 2025	0.11	0.13	0.13	0.13	0.11	348,798
March 17, 2025	0.12	0.12	0.12	0.14	0.11	452,612
March 14, 2025	0.12	0.13	0.13	0.13	0.11	1.06M
March 13, 2025	0.11	0.13	0.13	0.14	0.11	938,524
March 12, 2025	0.12	0.11	0.11	0.12	0.1	1.23M
March 11, 2025	0.13	0.12	0.12	0.14	0.1	2.05M
March 10, 2025	0.14	0.13	0.13	0.15	0.12	834,612
March 07, 2025	0.13	0.14	0.14	0.14	0.12	995,187
March 06, 2025	0.15	0.13	0.13	0.16	0.12	1.88M
March 05, 2025	0.18	0.16	0.16	0.19	0.16	1.73M
March 04, 2025	0.17	0.18	0.18	0.19	0.16	1.94M
March 03, 2025	0.19	0.18	0.18	0.19	0.18	1.96M
February 28, 2025	0.19	0.2	0.2	0.23	0.16	2.88M
February 27, 2025	0.23	0.22	0.22	0.25	0.18	7.67M
February 26, 2025	0.13	0.28	0.28	0.3	0.13	14.82M
February 25, 2025	0.23	0.18	0.18	0.25	0.18	35.32M
February 24, 2025	0.31	0.26	0.26	0.32	0.23	47.05M
February 21, 2025	0.44	0.38	0.38	0.49	0.38	32.44M
February 20, 2025	0.41	0.44	0.44	0.53	0.4	37.4M
February 19, 2025	0.36	0.47	0.47	0.51	0.35	110.5M
February 18, 2025	0.58	0.77	0.77	0.87	0.57	80.43M
February 14, 2025	0.63	0.54	0.54	0.64	0.54	15.1M
February 13, 2025	0.69	0.6	0.6	0.69	0.57	15.88M
February 12, 2025	0.66	0.69	0.69	0.75	0.64	28.22M
February 11, 2025	0.49	0.67	0.67	0.7	0.45	70.39M
February 10, 2025	0.47	0.5	0.5	0.53	0.46	31.65M
February 07, 2025	0.46	0.44	0.44	0.55	0.43	52.44M
February 06, 2025	0.79	0.75	0.75	0.82	0.75	11.63M
February 05, 2025	0.77	0.79	0.79	0.86	0.77	7.74M
February 04, 2025	0.73	0.79	0.79	0.81	0.73	13.89M
February 03, 2025	0.75	0.72	0.72	0.75	0.71	7.72M
January 31, 2025	0.82	0.79	0.79	0.82	0.77	7.08M
January 30, 2025	0.76	0.81	0.81	0.87	0.75	12.5M
January 29, 2025	0.81	0.77	0.77	0.83	0.76	12.14M
January 28, 2025	0.87	0.84	0.84	0.89	0.81	12.03M
January 27, 2025	0.85	0.88	0.88	0.95	0.85	13.42M
January 24, 2025	0.85	0.91	0.91	0.98	0.85	42.01M
January 23, 2025	1.17	0.85	0.85	1.17	0.76	63.49M
January 22, 2025	1.22	1.17	1.17	1.23	1.15	9.47M
January 21, 2025	1.32	1.22	1.22	1.35	1.2	9.15M
January 17, 2025	1.23	1.34	1.34	1.4	1.22	23.99M
January 16, 2025	1.24	1.21	1.21	1.28	1.2	6.45M
January 15, 2025	1.15	1.23	1.23	1.3	1.14	11.51M
January 14, 2025	1.18	1.12	1.12	1.22	1.09	7.19M
January 13, 2025	1.15	1.14	1.14	1.16	1.07	11.02M
January 10, 2025	1.24	1.18	1.18	1.29	1.17	10.49M
January 08, 2025	1.37	1.22	1.22	1.39	1.21	15.69M
January 07, 2025	1.6	1.42	1.42	1.69	1.41	16.7M
January 06, 2025	1.77	1.6	1.6	1.79	1.53	28.07M
January 03, 2025	1.37	1.6	1.6	1.67	1.25	41.31M
January 02, 2025	1.25	1.29	1.29	1.39	1.19	23.54M
December 31, 2024	1.13	1.19	1.19	1.44	1.11	27.37M
December 30, 2024	1.13	1.11	1.11	1.15	1.08	7.12M
December 27, 2024	1.12	1.15	1.15	1.22	1.08	10.29M
December 26, 2024	1.14	1.14	1.14	1.16	1.09	14.66M
December 24, 2024	1.15	1.15	1.15	1.18	1.12	2.7M

Nikola Corporation (NKLA) NASDAQ