Nikola Corporation - Common Stock (NKLA)
0.1830
0.00 (0.00%)
Nikola Corp is an innovative company focused on the development and production of electric and hydrogen-powered vehicles, primarily in the commercial transportation sector
It aims to revolutionize the trucking industry by providing sustainable and environmentally-friendly alternatives to traditional fuel-powered trucks. The company is actively engaged in the design of cutting-edge technologies, such as hydrogen fuel cell systems and battery-electric vehicles, while also focusing on building a robust infrastructure for charging and refueling. Through its efforts, Nikola Corp seeks to contribute to a cleaner future by reducing emissions and promoting the adoption of renewable energy solutions within the transportation industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2025 | 0.26 | 0.00 | 0.26 | 0.18 | 0 | 0.18 |
| 2/24/2025 | 0.31 | 0.32 | 0.23 | 0.26 | 46,739,933 | 0.26 |
| 2/21/2025 | 0.44 | 0.49 | 0.38 | 0.38 | 32,435,848 | 0.38 |
| 2/20/2025 | 0.41 | 0.53 | 0.40 | 0.44 | 37,298,074 | 0.44 |
| 2/19/2025 | 0.36 | 0.51 | 0.35 | 0.47 | 110,243,517 | 0.47 |
| 2/18/2025 | 0.58 | 0.87 | 0.57 | 0.77 | 80,277,188 | 0.77 |
| 2/14/2025 | 0.63 | 0.64 | 0.54 | 0.54 | 15,096,697 | 0.54 |
| 2/13/2025 | 0.69 | 0.69 | 0.57 | 0.60 | 15,816,093 | 0.60 |
| 2/12/2025 | 0.66 | 0.75 | 0.64 | 0.69 | 28,164,713 | 0.69 |
| 2/11/2025 | 0.49 | 0.70 | 0.45 | 0.67 | 70,190,232 | 0.67 |
| 2/10/2025 | 0.47 | 0.53 | 0.46 | 0.50 | 31,608,514 | 0.50 |
| 2/07/2025 | 0.46 | 0.55 | 0.43 | 0.44 | 52,437,998 | 0.44 |
| 2/06/2025 | 0.79 | 0.82 | 0.75 | 0.75 | 11,132,433 | 0.75 |
| 2/05/2025 | 0.77 | 0.86 | 0.77 | 0.79 | 7,722,206 | 0.79 |
| 2/04/2025 | 0.73 | 0.81 | 0.73 | 0.79 | 13,870,567 | 0.79 |
| 2/03/2025 | 0.75 | 0.75 | 0.71 | 0.72 | 7,678,371 | 0.72 |
| 1/31/2025 | 0.82 | 0.82 | 0.77 | 0.79 | 7,082,178 | 0.79 |
| 1/30/2025 | 0.76 | 0.87 | 0.75 | 0.81 | 12,477,308 | 0.81 |
| 1/29/2025 | 0.81 | 0.83 | 0.76 | 0.77 | 12,086,306 | 0.77 |
| 1/28/2025 | 0.87 | 0.89 | 0.81 | 0.84 | 12,001,206 | 0.84 |
| 1/27/2025 | 0.85 | 0.95 | 0.85 | 0.88 | 13,399,104 | 0.88 |
| 1/24/2025 | 0.85 | 0.98 | 0.85 | 0.91 | 42,012,684 | 0.91 |
| 1/23/2025 | 1.17 | 1.17 | 0.76 | 0.84 | 63,182,681 | 0.84 |
| 1/22/2025 | 1.22 | 1.23 | 1.15 | 1.17 | 9,445,849 | 1.17 |
| 1/21/2025 | 1.32 | 1.35 | 1.20 | 1.22 | 9,128,478 | 1.22 |
| 1/17/2025 | 1.23 | 1.40 | 1.22 | 1.34 | 24,237,303 | 1.34 |
| 1/16/2025 | 1.24 | 1.28 | 1.20 | 1.21 | 6,433,085 | 1.21 |
| 1/15/2025 | 1.15 | 1.30 | 1.14 | 1.23 | 11,465,861 | 1.23 |
| 1/14/2025 | 1.18 | 1.22 | 1.09 | 1.12 | 7,159,563 | 1.12 |
| 1/13/2025 | 1.15 | 1.16 | 1.07 | 1.14 | 11,033,846 | 1.14 |
| 1/10/2025 | 1.24 | 1.29 | 1.17 | 1.18 | 10,494,647 | 1.18 |
| 1/08/2025 | 1.37 | 1.39 | 1.21 | 1.22 | 15,699,558 | 1.22 |
| 1/07/2025 | 1.60 | 1.69 | 1.41 | 1.42 | 16,639,505 | 1.42 |
| 1/06/2025 | 1.77 | 1.79 | 1.53 | 1.60 | 27,928,988 | 1.60 |
| 1/03/2025 | 1.37 | 1.67 | 1.25 | 1.60 | 41,313,693 | 1.60 |
| 1/02/2025 | 1.25 | 1.39 | 1.19 | 1.29 | 23,405,054 | 1.29 |
| 12/31/2024 | 1.11 | 0.00 | 1.19 | 1.19 | 0 | 1.19 |
| 12/30/2024 | 1.13 | 1.15 | 1.08 | 1.11 | 7,094,381 | 1.11 |
| 12/27/2024 | 1.12 | 1.22 | 1.08 | 1.15 | 10,292,289 | 1.15 |
| 12/26/2024 | 1.14 | 1.16 | 1.09 | 1.14 | 14,631,309 | 1.14 |
| 12/24/2024 | 1.15 | 1.18 | 1.12 | 1.15 | 2,701,914 | 1.15 |
| 12/23/2024 | 1.17 | 1.20 | 1.12 | 1.16 | 6,746,303 | 1.16 |
| 12/20/2024 | 1.16 | 1.23 | 1.12 | 1.18 | 14,715,453 | 1.18 |
| 12/19/2024 | 1.31 | 1.32 | 1.16 | 1.18 | 9,266,231 | 1.18 |
| 12/18/2024 | 1.22 | 1.54 | 1.19 | 1.25 | 20,630,545 | 1.25 |
| 12/17/2024 | 1.17 | 1.27 | 1.15 | 1.21 | 6,998,713 | 1.21 |
| 12/16/2024 | 1.39 | 1.41 | 1.16 | 1.18 | 17,192,458 | 1.18 |
| 12/13/2024 | 1.54 | 1.58 | 1.42 | 1.43 | 15,726,217 | 1.43 |
| 12/12/2024 | 1.60 | 1.75 | 1.32 | 1.57 | 17,537,647 | 1.57 |
| 12/11/2024 | 1.56 | 1.64 | 1.50 | 1.59 | 4,496,243 | 1.59 |