Nikola Corporation (BMV:NKLA)
Mexico
· Delayed Price · Currency is MXN 3.790
-1.510 (-28.49%)
At close: Feb 25, 2025
Nikola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2025 | 5.01 | 5.01 | 3.73 | 3.79 | 3.79 | -28.49% | 17,905 |
| Feb 24, 2025 | 7.69 | 7.69 | 5.29 | 5.30 | 5.30 | -37.35% | 63,101 |
| Feb 21, 2025 | 9.01 | 9.30 | 8.00 | 8.46 | 8.46 | -6.73% | 56,753 |
| Feb 20, 2025 | 9.30 | 10.55 | 8.22 | 9.07 | 9.07 | -4.73% | 92,231 |
| Feb 19, 2025 | 13.60 | 13.60 | 9.00 | 9.52 | 9.52 | -37.37% | 552,182 |
| Feb 18, 2025 | 11.75 | 17.00 | 11.75 | 15.20 | 15.20 | 35.59% | 102,500 |
| Feb 17, 2025 | 11.09 | 11.50 | 11.05 | 11.21 | 11.21 | 1.17% | 1,453 |
| Feb 14, 2025 | 12.31 | 12.37 | 10.99 | 11.08 | 11.08 | -10.14% | 48,088 |
| Feb 13, 2025 | 14.10 | 14.59 | 12.00 | 12.33 | 12.33 | -12.30% | 17,829 |
| Feb 12, 2025 | 13.93 | 15.60 | 13.65 | 14.06 | 14.06 | 0.43% | 80,346 |
| Feb 11, 2025 | 10.30 | 14.38 | 9.20 | 14.00 | 14.00 | 37.25% | 76,023 |
| Feb 10, 2025 | 9.11 | 10.90 | 9.11 | 10.20 | 10.20 | 12.33% | 81,782 |
| Feb 7, 2025 | 14.50 | 14.50 | 8.85 | 9.08 | 9.08 | -42.17% | 105,573 |
| Feb 6, 2025 | 17.00 | 17.00 | 15.70 | 15.70 | 15.70 | -4.33% | 2,371 |
| Feb 5, 2025 | 17.00 | 17.43 | 16.10 | 16.41 | 16.41 | -0.49% | 6,116 |
| Feb 4, 2025 | 17.00 | 17.00 | 15.30 | 16.49 | 16.49 | 1.35% | 14,798 |
| Jan 31, 2025 | 16.80 | 16.88 | 16.20 | 16.27 | 16.27 | -2.98% | 6,582 |
| Jan 30, 2025 | 15.89 | 17.50 | 15.88 | 16.77 | 16.77 | 5.47% | 39,452 |
| Jan 29, 2025 | 17.48 | 17.48 | 15.89 | 15.90 | 15.90 | -8.93% | 13,860 |
| Jan 28, 2025 | 18.00 | 18.35 | 17.01 | 17.46 | 17.46 | -5.01% | 8,308 |
| Jan 27, 2025 | 18.37 | 19.50 | 18.20 | 18.38 | 18.38 | 0.93% | 10,181 |
| Jan 24, 2025 | 18.00 | 19.50 | 17.70 | 18.21 | 18.21 | 5.26% | 57,072 |
| Jan 23, 2025 | 23.90 | 23.90 | 16.27 | 17.30 | 17.30 | -27.62% | 80,895 |
| Jan 22, 2025 | 25.10 | 25.50 | 23.90 | 23.90 | 23.90 | -4.82% | 6,156 |
| Jan 21, 2025 | 27.95 | 27.95 | 24.81 | 25.11 | 25.11 | -10.16% | 18,056 |
| Jan 20, 2025 | 28.25 | 28.39 | 27.95 | 27.95 | 27.95 | 0.18% | 121 |
| Jan 17, 2025 | 25.50 | 28.43 | 25.50 | 27.90 | 27.90 | 10.28% | 37,101 |
| Jan 16, 2025 | 25.50 | 26.50 | 24.87 | 25.30 | 25.30 | 1.20% | 3,000 |
| Jan 15, 2025 | 24.00 | 25.70 | 23.47 | 25.00 | 25.00 | 11.06% | 15,387 |
| Jan 14, 2025 | 24.00 | 25.72 | 22.50 | 22.51 | 22.51 | -3.84% | 2,302 |
| Jan 13, 2025 | 24.90 | 24.90 | 23.22 | 23.41 | 23.41 | -5.91% | 14,036 |
| Jan 10, 2025 | 25.90 | 26.50 | 24.35 | 24.88 | 24.88 | -3.57% | 44,928 |
| Jan 9, 2025 | 26.00 | 26.13 | 25.80 | 25.80 | 25.80 | 5.18% | 573 |
| Jan 8, 2025 | 27.50 | 27.50 | 24.50 | 24.53 | 24.53 | -17.27% | 25,928 |
| Jan 7, 2025 | 31.50 | 33.50 | 29.65 | 29.65 | 29.65 | -10.15% | 54,093 |
| Jan 6, 2025 | 33.23 | 34.51 | 31.75 | 33.00 | 33.00 | 3.97% | 41,610 |
| Jan 3, 2025 | 28.00 | 34.49 | 26.15 | 31.74 | 31.74 | 16.22% | 71,553 |
| Jan 2, 2025 | 26.11 | 30.00 | 26.10 | 27.31 | 27.31 | 13.32% | 44,964 |
| Dec 31, 2024 | 24.00 | 28.30 | 24.00 | 24.10 | 24.10 | 6.45% | 48,572 |
| Dec 30, 2024 | 23.19 | 23.19 | 22.64 | 22.64 | 22.64 | -5.11% | 11,163 |
| Dec 27, 2024 | 23.00 | 24.00 | 23.00 | 23.86 | 23.86 | 5.76% | 7,680 |
| Dec 26, 2024 | 23.10 | 23.50 | 22.25 | 22.56 | 22.56 | -5.37% | 8,041 |
| Dec 24, 2024 | 22.88 | 23.85 | 22.88 | 23.84 | 23.84 | 3.65% | 3,257 |
| Dec 23, 2024 | 23.11 | 24.00 | 23.00 | 23.00 | 23.00 | - | 38,134 |
| Dec 20, 2024 | 23.50 | 24.65 | 23.00 | 23.00 | 23.00 | -4.92% | 19,330 |
| Dec 19, 2024 | 26.20 | 26.33 | 23.88 | 24.19 | 24.19 | -7.42% | 47,665 |
| Dec 18, 2024 | 24.76 | 30.11 | 24.76 | 26.13 | 26.13 | 6.05% | 78,888 |
| Dec 17, 2024 | 25.00 | 25.62 | 23.50 | 24.64 | 24.64 | 1.52% | 16,246 |
| Dec 16, 2024 | 28.94 | 28.94 | 24.00 | 24.27 | 24.27 | -16.40% | 28,700 |
| Dec 13, 2024 | 32.22 | 32.22 | 29.00 | 29.03 | 29.03 | -10.68% | 47,738 |
| Dec 11, 2024 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | 3.17% | 8,539 |
| Dec 10, 2024 | 31.00 | 32.50 | 30.30 | 31.50 | 31.50 | 2.24% | 15,745 |
| Dec 9, 2024 | 33.00 | 33.00 | 30.27 | 30.81 | 30.81 | -6.64% | 23,951 |
| Dec 6, 2024 | 39.00 | 39.00 | 32.00 | 33.00 | 33.00 | -4.62% | 15,846 |
| Dec 5, 2024 | 38.00 | 39.00 | 34.60 | 34.60 | 34.60 | -2.54% | 12,579 |
| Dec 4, 2024 | 35.00 | 38.00 | 34.09 | 35.50 | 35.50 | 2.16% | 14,505 |
| Dec 3, 2024 | 38.35 | 38.35 | 33.50 | 34.75 | 34.75 | -9.86% | 30,569 |
| Dec 2, 2024 | 41.00 | 41.00 | 36.60 | 38.55 | 38.55 | -4.81% | 17,178 |
| Nov 29, 2024 | 40.66 | 40.66 | 40.50 | 40.50 | 40.50 | -0.39% | 949 |
| Nov 28, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.62% | 87 |
| Nov 27, 2024 | 41.00 | 41.00 | 40.41 | 40.41 | 40.41 | -1.20% | 1,452 |
| Nov 26, 2024 | 41.00 | 43.00 | 39.99 | 40.90 | 40.90 | -7.05% | 3,467 |
| Nov 25, 2024 | 41.50 | 44.98 | 39.99 | 44.00 | 44.00 | 5.77% | 12,073 |
| Nov 22, 2024 | 40.50 | 44.00 | 40.50 | 41.60 | 41.60 | 0.73% | 5,382 |
| Nov 21, 2024 | 41.50 | 42.00 | 37.81 | 41.30 | 41.30 | 6.42% | 61,703 |
| Nov 20, 2024 | 39.30 | 41.60 | 38.49 | 38.81 | 38.81 | -2.97% | 4,421 |
| Nov 19, 2024 | 46.60 | 46.60 | 38.50 | 40.00 | 40.00 | -16.65% | 14,421 |
| Nov 15, 2024 | 50.00 | 51.20 | 47.99 | 47.99 | 47.99 | -0.87% | 14,359 |
| Nov 14, 2024 | 63.55 | 63.55 | 46.59 | 48.41 | 48.41 | -24.13% | 73,515 |
| Nov 13, 2024 | 64.25 | 69.00 | 63.50 | 63.81 | 63.81 | -0.68% | 5,499 |
| Nov 12, 2024 | 65.42 | 65.74 | 63.15 | 64.25 | 64.25 | -2.28% | 13,182 |
| Nov 11, 2024 | 61.21 | 68.00 | 60.50 | 65.75 | 65.75 | 6.48% | 18,869 |
| Nov 8, 2024 | 62.00 | 63.01 | 60.50 | 61.75 | 61.75 | 0.90% | 3,779 |
| Nov 7, 2024 | 61.01 | 66.00 | 61.01 | 61.20 | 61.20 | -3.62% | 923 |
| Nov 6, 2024 | 65.00 | 65.00 | 61.11 | 63.50 | 63.50 | -2.31% | 24,602 |
| Nov 5, 2024 | 68.00 | 69.99 | 65.00 | 65.00 | 65.00 | -1.83% | 4,358 |
| Nov 4, 2024 | 70.00 | 70.00 | 64.51 | 66.21 | 66.21 | -14.01% | 16,098 |
| Nov 1, 2024 | 79.14 | 86.00 | 74.00 | 77.00 | 77.00 | -2.02% | 6,248 |
| Oct 31, 2024 | 85.64 | 85.64 | 77.00 | 78.59 | 78.59 | -8.70% | 31,856 |
| Oct 30, 2024 | 91.20 | 95.99 | 85.00 | 86.08 | 86.08 | -2.33% | 155,094 |
| Oct 29, 2024 | 105.67 | 113.00 | 87.56 | 88.13 | 88.13 | -17.97% | 51,466 |
| Oct 28, 2024 | 90.00 | 108.00 | 90.00 | 107.44 | 107.44 | 20.60% | 57,933 |
| Oct 25, 2024 | 85.00 | 89.99 | 85.00 | 89.09 | 89.09 | 7.61% | 7,897 |
| Oct 24, 2024 | 82.50 | 84.10 | 81.65 | 82.79 | 82.79 | 4.84% | 11,210 |
| Oct 23, 2024 | 83.21 | 83.21 | 78.30 | 78.97 | 78.97 | -7.64% | 4,846 |
| Oct 22, 2024 | 82.99 | 86.00 | 82.58 | 85.50 | 85.50 | 7.21% | 8,188 |
| Oct 21, 2024 | 78.50 | 81.00 | 78.50 | 79.75 | 79.75 | 5.63% | 8,697 |
| Oct 18, 2024 | 76.15 | 77.39 | 74.00 | 75.50 | 75.50 | -3.69% | 1,359 |
| Oct 17, 2024 | 83.10 | 83.10 | 76.65 | 78.39 | 78.39 | -5.45% | 4,761 |
| Oct 16, 2024 | 83.81 | 85.10 | 82.50 | 82.91 | 82.91 | -0.72% | 6,032 |
| Oct 15, 2024 | 82.09 | 85.42 | 82.09 | 83.51 | 83.51 | 1.22% | 7,760 |
| Oct 14, 2024 | 83.00 | 83.00 | 80.91 | 82.50 | 82.50 | -1.79% | 648 |
| Oct 11, 2024 | 86.70 | 87.00 | 84.00 | 84.00 | 84.00 | -0.88% | 4,393 |
| Oct 10, 2024 | 86.50 | 88.19 | 84.75 | 84.75 | 84.75 | -2.09% | 1,884 |
| Oct 9, 2024 | 87.00 | 87.00 | 85.00 | 86.56 | 86.56 | -1.06% | 847 |
| Oct 8, 2024 | 89.90 | 90.99 | 87.00 | 87.49 | 87.49 | -6.92% | 12,126 |
| Oct 7, 2024 | 96.09 | 96.09 | 89.90 | 93.99 | 93.99 | -2.37% | 18,020 |
| Oct 4, 2024 | 103.00 | 103.99 | 95.60 | 96.27 | 96.27 | -6.14% | 8,523 |
| Oct 3, 2024 | 108.00 | 108.00 | 99.01 | 102.57 | 102.57 | -1.80% | 16,006 |
| Oct 2, 2024 | 91.73 | 114.00 | 91.73 | 104.45 | 104.45 | 16.06% | 50,495 |