5 DAY PERFORMANCE
-5.93%
1 MONTH PERFORMANCE
-43.37%
3 MONTH PERFORMANCE
-74.13%
6 MONTH PERFORMANCE
-87.02%
YEAR-TO-DATE PERFORMANCE
-95.77%
1 YEAR PERFORMANCE
-95.85%
Nikola Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.12 | $1.10 (-1.51%) | $1.22 | $1.10 | 2.48 M | |
| 12/26/2024 | $1.14 | $1.14 (0%) | $1.16 | $1.09 | 13.43 M | $58.58 M |
| 12/24/2024 | $1.15 | $1.15 (0%) | $1.18 | $1.12 | 2.70 M | $59.10 M |
| 12/23/2024 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.12 | 6.80 M | $59.61 M |
| 12/20/2024 | $1.16 | $1.18 (1.72%) | $1.23 | $1.12 | 14.35 M | $60.64 M |
| 12/19/2024 | $1.31 | $1.17 (-10.69%) | $1.32 | $1.16 | 10.07 M | $60.13 M |
| 12/18/2024 | $1.22 | $1.25 (2.46%) | $1.55 | $1.19 | 20.68 M | $64.24 M |
| 12/17/2024 | $1.17 | $1.21 (3.42%) | $1.27 | $1.15 | 7.01 M | $62.18 M |
| 12/16/2024 | $1.39 | $1.18 (-15.11%) | $1.41 | $1.16 | 17.48 M | $60.64 M |
| 12/13/2024 | $1.54 | $1.43 (-7.14%) | $1.58 | $1.42 | 12.28 M | $73.49 M |
| 12/12/2024 | $1.60 | $1.57 (-1.88%) | $1.75 | $1.32 | 17.57 M | $80.68 M |
| 12/11/2024 | $1.56 | $1.59 (1.92%) | $1.64 | $1.50 | 4.51 M | $81.71 M |
| 12/10/2024 | $1.52 | $1.57 (3.29%) | $1.63 | $1.46 | 7.94 M | $80.68 M |
| 12/09/2024 | $1.52 | $1.51 (-0.66%) | $1.62 | $1.40 | 17.14 M | $77.60 M |
| 12/06/2024 | $1.71 | $1.61 (-5.85%) | $1.80 | $1.60 | 12.78 M | $82.74 M |
| 12/05/2024 | $1.80 | $1.65 (-8.33%) | $1.94 | $1.65 | 9.45 M | $84.79 M |
| 12/04/2024 | $1.69 | $1.76 (4.14%) | $1.76 | $1.65 | 6.92 M | $90.44 M |
| 12/03/2024 | $1.80 | $1.67 (-7.22%) | $1.82 | $1.64 | 13.13 M | $85.82 M |
| 12/02/2024 | $2.00 | $1.84 (-8%) | $2.04 | $1.81 | 11.68 M | $94.56 M |
| 11/29/2024 | $1.98 | $2.01 (1.52%) | $2.02 | $1.92 | 5.21 M | $103.29 M |
| 11/27/2024 | $1.95 | $1.96 (0.51%) | $2.03 | $1.89 | 6.04 M | $100.72 M |
| 11/26/2024 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.91 | 7.16 M | $100.21 M |
| 11/25/2024 | $2.03 | $2.10 (3.45%) | $2.24 | $1.96 | 11.28 M | $107.92 M |
| 11/22/2024 | $2.03 | $2.02 (-0.49%) | $2.07 | $1.95 | 5.73 M | $103.81 M |
| 11/21/2024 | $1.92 | $2.03 (5.73%) | $2.04 | $1.83 | 6.43 M | $104.32 M |
| 11/20/2024 | $1.92 | $1.91 (-0.52%) | $2.07 | $1.88 | 5.56 M | $98.15 M |
| 11/19/2024 | $2.00 | $1.94 (-3%) | $2.08 | $1.90 | 6.09 M | $99.69 M |
| 11/18/2024 | $2.32 | $2.02 (-12.93%) | $2.32 | $1.92 | 13.40 M | $103.81 M |
| 11/15/2024 | $2.53 | $2.34 (-7.51%) | $2.57 | $2.32 | 8.61 M | $120.25 M |
| 11/14/2024 | $3.12 | $2.41 (-22.76%) | $3.17 | $2.16 | 19.46 M | $123.85 M |
| 11/13/2024 | $3.11 | $3.12 (0.32%) | $3.26 | $3.09 | 2.93 M | $160.33 M |
| 11/12/2024 | $3.23 | $3.11 (-3.72%) | $3.24 | $3.03 | 2.55 M | $159.82 M |
| 11/11/2024 | $3.01 | $3.25 (7.97%) | $3.35 | $2.96 | 4.73 M | $167.01 M |
| 11/08/2024 | $3.14 | $3.02 (-3.82%) | $3.14 | $2.98 | 2.97 M | $155.19 M |
| 11/07/2024 | $3.21 | $3.08 (-4.05%) | $3.35 | $3.07 | 3.81 M | $158.28 M |
| 11/06/2024 | $3.12 | $3.12 (0%) | $3.25 | $2.91 | 4.89 M | $160.33 M |
| 11/05/2024 | $3.29 | $3.21 (-2.43%) | $3.35 | $3.19 | 3.85 M | $164.96 M |
| 11/04/2024 | $3.75 | $3.29 (-12.27%) | $3.76 | $3.24 | 10.05 M | $169.07 M |
| 11/01/2024 | $3.94 | $3.76 (-4.57%) | $3.94 | $3.75 | 4.71 M | $193.22 M |
| 10/31/2024 | $4.16 | $3.93 (-5.53%) | $4.26 | $3.80 | 6.49 M | $201.96 M |
| 10/30/2024 | $4.42 | $4.23 (-4.3%) | $4.43 | $4.17 | 5.34 M | $217.38 M |
| 10/29/2024 | $5.35 | $4.38 (-18.13%) | $5.54 | $4.26 | 10.43 M | $225.08 M |
| 10/28/2024 | $4.50 | $5.31 (18%) | $5.49 | $4.43 | 10.81 M | $272.88 M |
| 10/25/2024 | $4.18 | $4.42 (5.74%) | $4.50 | $4.17 | 3.65 M | $227.14 M |
| 10/24/2024 | $4.02 | $4.22 (4.98%) | $4.29 | $4.01 | 2.63 M | $216.86 M |
| 10/23/2024 | $4.19 | $3.97 (-5.25%) | $4.22 | $3.92 | 3.40 M | $204.01 M |
| 10/22/2024 | $4.06 | $4.27 (5.17%) | $4.36 | $4.02 | 4.99 M | $219.43 M |
| 10/21/2024 | $3.81 | $4.04 (6.04%) | $4.06 | $3.80 | 4.11 M | $207.61 M |
| 10/18/2024 | $3.87 | $3.82 (-1.29%) | $3.88 | $3.72 | 3.80 M | $196.31 M |
| 10/17/2024 | $4.11 | $3.84 (-6.57%) | $4.15 | $3.81 | 4.98 M | $197.33 M |
| 10/16/2024 | $4.26 | $4.16 (-2.35%) | $4.34 | $4.12 | 3.04 M | $213.78 M |
| 10/15/2024 | $4.23 | $4.25 (0.47%) | $4.32 | $4.18 | 1.60 M | $218.40 M |
| 10/14/2024 | $4.28 | $4.24 (-0.93%) | $4.30 | $4.15 | 1.69 M | $217.89 M |
| 10/11/2024 | $4.32 | $4.30 (-0.46%) | $4.54 | $4.29 | 2.59 M | $220.97 M |
| 10/10/2024 | $4.48 | $4.35 (-2.9%) | $4.48 | $4.31 | 1.79 M | $223.54 M |
| 10/09/2024 | $4.50 | $4.48 (-0.44%) | $4.50 | $4.36 | 1.87 M | $230.22 M |
| 10/08/2024 | $4.73 | $4.50 (-4.86%) | $4.74 | $4.45 | 2.58 M | $231.25 M |
| 10/07/2024 | $5.05 | $4.84 (-4.16%) | $5.09 | $4.62 | 4.00 M | $248.72 M |
| 10/04/2024 | $5.25 | $5.03 (-4.19%) | $5.40 | $4.96 | 3.60 M | $258.49 M |
| 10/03/2024 | $5.40 | $5.20 (-3.7%) | $5.53 | $5.13 | 4.25 M | $267.22 M |
| 10/02/2024 | $4.86 | $5.56 (14.4%) | $5.95 | $4.85 | 16.31 M | $285.72 M |
| 10/01/2024 | $4.58 | $4.65 (1.53%) | $4.97 | $4.58 | 4.94 M | $238.96 M |
| 09/30/2024 | $4.27 | $4.58 (7.26%) | $4.73 | $4.25 | 4.24 M | $235.36 M |
| 09/27/2024 | $4.19 | $4.29 (2.39%) | $4.50 | $4.16 | 3.75 M | $220.46 M |