-
5 DAY PERFORMANCE
-10.04% -
1 MONTH PERFORMANCE
-33.95% -
3 MONTH PERFORMANCE
-47.50% -
6 MONTH PERFORMANCE
-86.22% -
YEAR-TO-DATE PERFORMANCE
-83.61% -
1 YEAR PERFORMANCE
-91.31%
Nikola Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.19 | $4.29 (2.39%) | $4.50 | $4.16 | 3.75 M | $200.34 M |
| 09/26/2024 | $4.39 | $4.18 (-4.78%) | $4.40 | $4.10 | 3.52 M | $195.21 M |
| 09/25/2024 | $4.65 | $4.32 (-7.1%) | $4.67 | $4.26 | 4.14 M | $201.74 M |
| 09/24/2024 | $4.80 | $4.68 (-2.5%) | $4.89 | $4.68 | 2.56 M | $218.56 M |
| 09/23/2024 | $5.06 | $4.78 (-5.53%) | $5.06 | $4.78 | 2.35 M | $223.23 M |
| 09/20/2024 | $5.13 | $5.03 (-1.95%) | $5.15 | $4.95 | 2.92 M | $234.90 M |
| 09/19/2024 | $5.23 | $5.11 (-2.29%) | $5.27 | $5.10 | 2.18 M | $238.64 M |
| 09/18/2024 | $5.28 | $5.15 (-2.46%) | $5.44 | $5.11 | 2.30 M | $240.50 M |
| 09/17/2024 | $5.50 | $5.26 (-4.36%) | $5.51 | $5.22 | 2.03 M | $245.64 M |
| 09/16/2024 | $5.50 | $5.46 (-0.73%) | $5.50 | $5.09 | 2.43 M | $254.98 M |
| 09/13/2024 | $5.11 | $5.40 (5.68%) | $5.45 | $5.11 | 2.28 M | $252.18 M |
| 09/12/2024 | $5.31 | $5.11 (-3.77%) | $5.32 | $5.07 | 1.78 M | $238.64 M |
| 09/11/2024 | $5.13 | $5.38 (4.87%) | $5.51 | $5.13 | 2.91 M | $251.25 M |
| 09/10/2024 | $5.30 | $5.13 (-3.21%) | $5.30 | $4.85 | 3.16 M | $239.57 M |
| 09/09/2024 | $5.30 | $5.27 (-0.57%) | $5.30 | $5.02 | 2.46 M | $246.11 M |
| 09/06/2024 | $5.67 | $5.26 (-7.23%) | $5.68 | $5.21 | 2.43 M | $245.64 M |
| 09/05/2024 | $6.02 | $5.64 (-6.31%) | $6.03 | $5.62 | 1.89 M | $263.39 M |
| 09/04/2024 | $6.21 | $5.91 (-4.83%) | $6.27 | $5.88 | 1.48 M | $276.00 M |
| 09/03/2024 | $6.58 | $6.19 (-5.93%) | $6.60 | $6.10 | 1.94 M | $289.07 M |
| 08/30/2024 | $6.57 | $6.63 (0.91%) | $6.71 | $6.43 | 2.02 M | $309.62 M |
| 08/29/2024 | $6.60 | $6.57 (-0.45%) | $6.74 | $6.51 | 1.42 M | $306.82 M |
| 08/28/2024 | $7.20 | $6.51 (-9.58%) | $7.21 | $6.47 | 3.79 M | $304.02 M |
| 08/27/2024 | $7.35 | $7.22 (-1.77%) | $7.35 | $7.22 | 1.21 M | $337.17 M |
| 08/26/2024 | $7.56 | $7.38 (-2.38%) | $7.56 | $7.31 | 1.16 M | $344.65 M |
| 08/23/2024 | $7.51 | $7.51 (0%) | $7.68 | $7.24 | 2.94 M | $350.72 M |
| 08/22/2024 | $7.50 | $7.29 (-2.8%) | $7.50 | $7.23 | 1.45 M | $340.44 M |
| 08/21/2024 | $7.33 | $7.49 (2.18%) | $7.50 | $7.24 | 2.12 M | $349.78 M |
| 08/20/2024 | $7.36 | $7.29 (-0.95%) | $7.38 | $7.24 | 2.05 M | $340.44 M |
| 08/19/2024 | $7.71 | $7.37 (-4.41%) | $7.71 | $7.20 | 9.01 M | $344.18 M |
| 08/16/2024 | $8.50 | $8.13 (-4.35%) | $8.74 | $8.08 | 2.83 M | $379.67 M |
| 08/15/2024 | $7.81 | $8.68 (11.14%) | $9.14 | $7.80 | 4.16 M | $405.36 M |
| 08/14/2024 | $7.80 | $7.71 (-1.15%) | $7.92 | $7.53 | 2.20 M | $360.06 M |
| 08/13/2024 | $8.07 | $7.77 (-3.72%) | $8.23 | $7.72 | 2.35 M | $362.86 M |
| 08/12/2024 | $8.47 | $8.02 (-5.31%) | $8.56 | $7.88 | 2.29 M | $374.53 M |
| 08/09/2024 | $8.45 | $8.44 (-0.12%) | $9.75 | $7.57 | 7.68 M | $394.15 M |
| 08/08/2024 | $7.47 | $7.80 (4.42%) | $7.91 | $7.27 | 1.64 M | $364.26 M |
| 08/07/2024 | $7.74 | $7.33 (-5.3%) | $7.79 | $7.31 | 1.13 M | $342.31 M |
| 08/06/2024 | $8.00 | $7.61 (-4.87%) | $8.05 | $7.52 | 1.58 M | $355.39 M |
| 08/05/2024 | $7.05 | $7.67 (8.79%) | $7.72 | $7.02 | 2.15 M | $358.19 M |
| 08/02/2024 | $8.23 | $7.92 (-3.77%) | $8.28 | $7.86 | 1.87 M | $369.86 M |
| 08/01/2024 | $9.07 | $8.54 (-5.84%) | $9.07 | $8.36 | 1.95 M | $398.82 M |
| 07/31/2024 | $9.22 | $8.98 (-2.6%) | $9.35 | $8.87 | 2.62 M | $419.37 M |
| 07/30/2024 | $9.14 | $9.14 (0%) | $9.32 | $9.01 | 992,048 | $426.84 M |
| 07/29/2024 | $9.47 | $9.26 (-2.22%) | $9.53 | $8.86 | 2.03 M | $432.44 M |
| 07/26/2024 | $9.46 | $9.33 (-1.37%) | $9.70 | $9.12 | 1.78 M | $435.71 M |
| 07/25/2024 | $9.53 | $9.38 (-1.57%) | $9.80 | $9.34 | 1.48 M | $438.05 M |
| 07/24/2024 | $9.70 | $9.70 (0%) | $10.09 | $9.27 | 1.96 M | $452.99 M |
| 07/23/2024 | $9.60 | $9.90 (3.13%) | $10.23 | $9.50 | 2.71 M | $462.33 M |
| 07/22/2024 | $9.56 | $9.68 (1.26%) | $9.88 | $9.24 | 2.22 M | $452.06 M |
| 07/19/2024 | $8.74 | $9.46 (8.24%) | $9.49 | $8.55 | 2.45 M | $441.78 M |
| 07/18/2024 | $9.42 | $8.73 (-7.32%) | $9.62 | $8.61 | 3.27 M | $407.69 M |
| 07/17/2024 | $9.81 | $9.40 (-4.18%) | $10.08 | $9.12 | 3.36 M | $438.98 M |
| 07/16/2024 | $9.50 | $9.97 (4.95%) | $10.09 | $9.50 | 3.67 M | $465.60 M |
| 07/15/2024 | $9.81 | $9.65 (-1.63%) | $10.03 | $9.51 | 3.00 M | $450.65 M |
| 07/12/2024 | $10.00 | $9.98 (-0.2%) | $10.34 | $9.73 | 4.24 M | $466.07 M |
| 07/11/2024 | $9.45 | $9.99 (5.71%) | $10.28 | $9.44 | 4.57 M | $466.53 M |
| 07/10/2024 | $9.75 | $9.50 (-2.56%) | $9.77 | $8.90 | 4.84 M | $443.65 M |
| 07/09/2024 | $11.27 | $9.75 (-13.49%) | $11.45 | $9.53 | 9.12 M | $455.32 M |
| 07/08/2024 | $9.21 | $10.49 (13.9%) | $11.94 | $9.15 | 14.31 M | $489.88 M |
| 07/05/2024 | $8.52 | $8.99 (5.52%) | $9.09 | $8.05 | 4.28 M | $419.83 M |
| 07/03/2024 | $8.10 | $8.15 (0.62%) | $8.97 | $8.04 | 4.74 M | $380.60 M |
| 07/02/2024 | $7.61 | $8.04 (5.65%) | $9.35 | $7.25 | 12.04 M | $375.47 M |
| 07/01/2024 | $8.02 | $7.40 (-7.73%) | $8.16 | $7.35 | 4.21 M | $345.58 M |
| 06/28/2024 | $8.62 | $8.19 (-4.99%) | $8.62 | $8.02 | 6.05 M | $382.47 M |