5 DAY PERFORMANCE
+1,072.16%
1 MONTH PERFORMANCE
+131.11%
3 MONTH PERFORMANCE
+1.91%
6 MONTH PERFORMANCE
-68.69%
YEAR-TO-DATE PERFORMANCE
+34.45%
1 YEAR PERFORMANCE
+141.33%
Nikola Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.14 | $0.13 (-10.03%) | $0.15 | $0.12 | 834,612 | $6.68 M |
| 03/07/2025 | $0.13 | $0.14 (7.48%) | $0.14 | $0.12 | 995,187 | $7.01 M |
| 03/06/2025 | $0.15 | $0.13 (-14.72%) | $0.16 | $0.12 | 1.88 M | |
| 03/05/2025 | $0.18 | $0.16 (-8.23%) | $0.19 | $0.16 | 1.73 M | |
| 03/04/2025 | $0.17 | $0.18 (4.41%) | $0.19 | $0.16 | 1.94 M | $9.26 M |
| 03/03/2025 | $0.19 | $0.18 (-2.68%) | $0.19 | $0.18 | 1.96 M | $9.33 M |
| 02/28/2025 | $0.19 | $0.20 (5.18%) | $0.23 | $0.16 | 2.88 M | $10.33 M |
| 02/27/2025 | $0.23 | $0.22 (-4.49%) | $0.25 | $0.18 | 7.91 M | $11.05 M |
| 02/26/2025 | $0.13 | $0.28 (119%) | $0.30 | $0.13 | 14.91 M | $14.63 M |
| 02/25/2025 | $0.23 | $0.18 (-20.43%) | $0.25 | $0.18 | 37.07 M | $9.40 M |
| 02/24/2025 | $0.31 | $0.26 (-17.98%) | $0.32 | $0.23 | 47.05 M | $13.20 M |
| 02/21/2025 | $0.44 | $0.38 (-14.03%) | $0.49 | $0.38 | 32.44 M | $19.53 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 | 7.18 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
