Nikola Corporation - Common Stock (NKLA)
0.7860
-0.0240 (-2.96%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/10/2024 | 1.52 | 1.63 | 1.46 | 1.57 | 7,924,227 | 1.57 |
| 12/09/2024 | 1.52 | 1.62 | 1.40 | 1.51 | 17,095,654 | 1.51 |
| 12/06/2024 | 1.71 | 1.80 | 1.60 | 1.61 | 12,776,599 | 1.61 |
| 12/05/2024 | 1.80 | 1.94 | 1.65 | 1.65 | 9,422,618 | 1.65 |
| 12/04/2024 | 1.69 | 1.76 | 1.65 | 1.76 | 6,898,707 | 1.76 |
| 12/03/2024 | 1.80 | 1.82 | 1.64 | 1.67 | 13,057,311 | 1.67 |
| 12/02/2024 | 2.00 | 2.04 | 1.81 | 1.84 | 11,648,801 | 1.84 |
| 11/29/2024 | 1.98 | 2.02 | 1.92 | 2.01 | 5,207,838 | 2.01 |
| 11/27/2024 | 1.95 | 2.03 | 1.89 | 1.96 | 6,041,722 | 1.96 |
| 11/26/2024 | 2.09 | 2.09 | 1.91 | 1.95 | 10,154,185 | 1.95 |
| 11/25/2024 | 2.03 | 2.23 | 1.96 | 2.10 | 11,259,274 | 2.10 |
| 11/22/2024 | 2.03 | 2.07 | 1.95 | 2.02 | 5,725,539 | 2.02 |
| 11/21/2024 | 1.92 | 2.04 | 1.83 | 2.03 | 6,405,153 | 2.03 |
| 11/20/2024 | 1.92 | 2.07 | 1.88 | 1.91 | 5,540,889 | 1.91 |
| 11/19/2024 | 2.00 | 2.08 | 1.90 | 1.94 | 6,066,867 | 1.94 |
| 11/18/2024 | 2.32 | 2.32 | 1.92 | 2.02 | 13,352,887 | 2.02 |
| 11/15/2024 | 2.53 | 2.57 | 2.32 | 2.34 | 8,605,460 | 2.34 |
| 11/14/2024 | 3.12 | 3.17 | 2.16 | 2.41 | 19,432,685 | 2.41 |
| 11/13/2024 | 3.11 | 3.26 | 3.09 | 3.12 | 2,923,783 | 3.12 |
| 11/12/2024 | 3.23 | 3.24 | 3.03 | 3.11 | 2,533,970 | 3.11 |
| 11/11/2024 | 3.01 | 3.35 | 2.96 | 3.25 | 4,711,296 | 3.25 |
| 11/08/2024 | 3.14 | 3.14 | 2.98 | 3.02 | 2,966,334 | 3.02 |
| 11/07/2024 | 3.21 | 3.35 | 3.07 | 3.08 | 3,798,121 | 3.08 |
| 11/06/2024 | 3.12 | 3.25 | 2.91 | 3.12 | 4,878,167 | 3.12 |
| 11/05/2024 | 3.29 | 3.35 | 3.19 | 3.21 | 3,837,055 | 3.21 |
| 11/04/2024 | 3.75 | 3.75 | 3.24 | 3.29 | 10,031,063 | 3.29 |
| 11/01/2024 | 3.94 | 3.94 | 3.75 | 3.75 | 4,707,520 | 3.75 |
| 10/31/2024 | 4.16 | 4.26 | 3.80 | 3.93 | 6,484,173 | 3.93 |