5 DAY PERFORMANCE
-24.28%
1 MONTH PERFORMANCE
-66.39%
3 MONTH PERFORMANCE
-79.80%
6 MONTH PERFORMANCE
-94.53%
YEAR-TO-DATE PERFORMANCE
-65.55%
1 YEAR PERFORMANCE
-98.06%
Nikola Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $0.41 | $0.41 (0.75%) | $0.49 | $0.41 | 21.00 M | $22.91 M |
02/20/2025 | $0.41 | $0.44 (7.26%) | $0.53 | $0.40 | 37.40 M | $22.62 M |
02/19/2025 | $0.36 | $0.47 (29.28%) | $0.51 | $0.35 | 110.50 M | $23.96 M |
02/18/2025 | $0.58 | $0.77 (32.72%) | $0.87 | $0.58 | 80.43 M | $39.36 M |
02/14/2025 | $0.63 | $0.54 (-13.71%) | $0.64 | $0.54 | 15.10 M | $27.83 M |
02/13/2025 | $0.69 | $0.60 (-12.51%) | $0.69 | $0.57 | 15.88 M | $31.02 M |
02/12/2025 | $0.66 | $0.69 (5.44%) | $0.75 | $0.64 | 28.22 M | $35.58 M |
02/11/2025 | $0.49 | $0.67 (36.41%) | $0.70 | $0.45 | 70.39 M | $34.27 M |
02/10/2025 | $0.47 | $0.50 (6.25%) | $0.53 | $0.46 | 31.65 M | $25.77 M |
02/07/2025 | $0.46 | $0.44 (-4.15%) | $0.55 | $0.43 | 52.44 M | $22.77 M |
02/06/2025 | $0.79 | $0.75 (-5.3%) | $0.82 | $0.75 | 11.63 M | $38.67 M |
02/05/2025 | $0.77 | $0.79 (2.23%) | $0.86 | $0.77 | 7.74 M | $40.45 M |
02/04/2025 | $0.73 | $0.79 (8.74%) | $0.81 | $0.73 | 13.89 M | $40.75 M |
02/03/2025 | $0.75 | $0.72 (-4.11%) | $0.75 | $0.71 | 7.72 M | $37.01 M |
01/31/2025 | $0.82 | $0.79 (-3.65%) | $0.82 | $0.77 | 7.08 M | $40.60 M |
01/30/2025 | $0.76 | $0.81 (6.15%) | $0.87 | $0.75 | 12.50 M | $41.57 M |
01/29/2025 | $0.81 | $0.77 (-4.8%) | $0.83 | $0.76 | 12.14 M | $39.55 M |
01/28/2025 | $0.87 | $0.84 (-4.08%) | $0.89 | $0.81 | 12.03 M | $43.03 M |
01/27/2025 | $0.85 | $0.88 (3.89%) | $0.95 | $0.85 | 13.42 M | $45.39 M |
01/24/2025 | $0.85 | $0.91 (7.77%) | $0.98 | $0.85 | 42.01 M | $46.92 M |
01/23/2025 | $1.17 | $0.85 (-27.78%) | $1.17 | $0.76 | 63.49 M | $43.42 M |
01/22/2025 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 9.47 M | $60.13 M |
01/21/2025 | $1.32 | $1.22 (-7.58%) | $1.35 | $1.20 | 9.15 M | $62.69 M |
01/17/2025 | $1.23 | $1.34 (8.94%) | $1.40 | $1.22 | 23.99 M | $68.86 M |
01/16/2025 | $1.24 | $1.21 (-2.42%) | $1.28 | $1.20 | 6.45 M | $62.18 M |
01/15/2025 | $1.15 | $1.23 (6.96%) | $1.30 | $1.14 | 11.51 M | $63.21 M |
01/14/2025 | $1.18 | $1.12 (-5.08%) | $1.22 | $1.09 | 7.19 M | $57.56 M |
01/13/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.07 | 11.02 M | $58.58 M |
01/10/2025 | $1.24 | $1.18 (-4.84%) | $1.29 | $1.17 | 10.49 M | $60.64 M |
01/08/2025 | $1.37 | $1.22 (-10.95%) | $1.39 | $1.21 | 15.69 M | $62.69 M |
01/07/2025 | $1.60 | $1.42 (-11.25%) | $1.69 | $1.41 | 16.70 M | $72.97 M |
01/06/2025 | $1.77 | $1.60 (-9.6%) | $1.79 | $1.53 | 28.07 M | $82.22 M |
01/03/2025 | $1.37 | $1.60 (16.79%) | $1.67 | $1.25 | 41.31 M | $82.22 M |
01/02/2025 | $1.25 | $1.29 (3.2%) | $1.39 | $1.19 | 23.54 M | $66.29 M |
12/31/2024 | $1.13 | $1.19 (5.31%) | $1.44 | $1.11 | 27.37 M | $61.15 M |
12/30/2024 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.08 | 7.12 M | $57.04 M |
12/27/2024 | $1.12 | $1.15 (2.68%) | $1.22 | $1.08 | 10.29 M | $59.10 M |
12/26/2024 | $1.14 | $1.14 (0%) | $1.16 | $1.09 | 14.66 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 |