Nikola Corp (NKLA) Historical Stock Data
0.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NKLA is down -1.30% a day on average. There have been 14 days where Nikola Corp closed green and 16 days where NKLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 0.06 | 0.06 | ↑$0.00 (4.48%) | 0.05 | 0.07 | 774.86K |
| 2025-06-23 | 0.06 | 0.06 | ↑$0.00 (1.67%) | 0.05 | 0.08 | 1.20M |
| 2025-06-20 | 0.07 | 0.07 | ↓$0.00 (-4.29%) | 0.06 | 0.07 | 1.96M |
| 2025-06-18 | 0.08 | 0.08 | ↓$0.01 (-10.70%) | 0.07 | 0.09 | 1.86M |
| 2025-06-17 | 0.09 | 0.09 | ↓$0.01 (-5.48%) | 0.08 | 0.09 | 773.16K |
| 2025-06-16 | 0.09 | 0.10 | ↑$0.01 (5.56%) | 0.09 | 0.10 | 526.23K |
| 2025-06-13 | 0.10 | 0.10 | ↓$0.00 (-1.12%) | 0.09 | 0.10 | 825.24K |
| 2025-06-12 | 0.10 | 0.09 | ↓$0.01 (-8.00%) | 0.09 | 0.10 | 1.05M |
| 2025-06-11 | 0.11 | 0.10 | ↓$0.01 (-5.12%) | 0.10 | 0.11 | 679.07K |
| 2025-06-10 | 0.11 | 0.10 | ↓$0.01 (-5.16%) | 0.10 | 0.11 | 528.44K |
| 2025-06-09 | 0.11 | 0.11 | ↓$0.00 (-2.27%) | 0.11 | 0.11 | 685.89K |
| 2025-06-06 | 0.11 | 0.11 | ↑$0.00 (1.98%) | 0.11 | 0.11 | 201.39K |
| 2025-06-05 | 0.11 | 0.11 | ↓$0.00 (-2.49%) | 0.10 | 0.11 | 421.42K |
| 2025-06-04 | 0.11 | 0.11 | ↑$0.00 (2.84%) | 0.10 | 0.11 | 153.89K |
| 2025-06-03 | 0.11 | 0.11 | ↑$0.00 (3.71%) | 0.11 | 0.11 | 291.50K |
| 2025-06-02 | 0.11 | 0.11 | ↓$0.01 (-4.55%) | 0.10 | 0.11 | 446.33K |
| 2025-05-30 | 0.11 | 0.11 | ↑$0.00 (3.39%) | 0.10 | 0.11 | 271.53K |
| 2025-05-29 | 0.11 | 0.11 | ↑$0.00 (1.90%) | 0.10 | 0.11 | 207.87K |
| 2025-05-28 | 0.12 | 0.11 | ↓$0.01 (-8.33%) | 0.10 | 0.13 | 1.57M |
| 2025-05-27 | 0.11 | 0.11 | ↑$0.00 (1.08%) | 0.11 | 0.12 | 503.17K |
| 2025-05-23 | 0.12 | 0.11 | ↓$0.01 (-4.66%) | 0.11 | 0.12 | 348.94K |
| 2025-05-22 | 0.12 | 0.12 | ↑$0.00 (4.19%) | 0.12 | 0.12 | 250.86K |
| 2025-05-21 | 0.12 | 0.12 | ↓$0.00 (-4.10%) | 0.12 | 0.12 | 276.71K |
| 2025-05-20 | 0.12 | 0.12 | ↑$0.01 (4.72%) | 0.12 | 0.12 | 244.92K |
| 2025-05-19 | 0.12 | 0.12 | ↓$0.00 (-2.92%) | 0.11 | 0.12 | 389.80K |
| 2025-05-16 | 0.12 | 0.12 | ↑$0.00 (2.52%) | 0.12 | 0.12 | 239.94K |
| 2025-05-15 | 0.12 | 0.12 | ↑$0.00 (0.67%) | 0.12 | 0.12 | 349.33K |
| 2025-05-14 | 0.13 | 0.12 | ↓$0.01 (-8.43%) | 0.12 | 0.13 | 719.80K |
| 2025-05-13 | 0.12 | 0.13 | ↑$0.00 (1.85%) | 0.12 | 0.13 | 455.08K |
| 2025-05-12 | 0.13 | 0.12 | ↓$0.00 (-1.89%) | 0.12 | 0.13 | 586.69K |
Create an account or log in to view more rows.
$NKLA green monday
$NKLA it's true....
$NKLA weak
$NKLA the redness has arrived
$NKLA MAY RIP TOMORROW
$NKLA jeez
$NKLA hint hint this is when you buy a few
$NKLA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NKLA Fuk the 1% even though i feel like the 1%
$NKLA The best investment you can make is an investment in yourself or another person