Skip to main content
Nikola Corporation (NKLAQ)
OTCMKTS · Delayed Price · Currency is USD
0.0026
-0.0049 (-65.10%)
At close: Dec 5, 2025

Nikola Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.010.030.000.000.00-65.33%184,554
Dec 4, 20250.010.020.000.010.01-25.00%98,679
Dec 3, 20250.000.030.000.010.01284.62%113,593
Dec 2, 20250.010.010.000.000.00-48.00%760,626
Dec 1, 20250.000.030.000.010.0125.00%49,587
Nov 28, 20250.000.040.000.000.00-86.67%150,832
Nov 26, 20250.000.030.000.030.03-60,579
Nov 25, 20250.000.030.000.030.03500.00%332,881
Nov 24, 20250.000.030.000.010.01-75.00%533,712
Nov 21, 20250.010.030.010.020.02-16,378
Nov 20, 20250.000.030.000.020.02300.00%465,455
Nov 19, 20250.010.030.010.010.01-50.00%247,631
Nov 18, 20250.000.010.000.010.01-42.86%72,647
Nov 17, 20250.000.030.000.020.021.00%195,206
Nov 14, 20250.010.010.000.000.00-89.47%46,879
Nov 13, 20250.010.010.000.010.01-12.98%41,234
Nov 12, 20250.010.030.010.010.01-55.89%37,803
Nov 11, 20250.010.030.010.030.03-1.00%29,212
Nov 10, 20250.020.030.010.030.03-112,959
Nov 7, 20250.010.030.010.030.0350.00%72,707
Nov 6, 20250.010.020.010.020.02284.62%123,146
Nov 5, 20250.010.020.010.010.01-54.78%56,576
Nov 4, 20250.010.030.010.010.012.68%31,359
Nov 3, 20250.010.010.010.010.01-43,970
Oct 31, 20250.010.020.010.010.01-93,960
Oct 30, 20250.030.030.010.010.01-62.67%58,636
Oct 29, 20250.010.030.010.030.03-51,053
Oct 28, 20250.010.030.010.030.03170.27%30,299
Oct 27, 20250.010.020.010.010.01-7.50%50,111
Oct 24, 20250.010.020.010.010.01-0.83%56,270
Oct 23, 20250.010.020.010.010.019.01%27,264
Oct 22, 20250.020.030.010.010.01-39.01%111,790
Oct 21, 20250.020.040.010.020.0275.00%42,699
Oct 20, 20250.010.030.010.010.010.97%59,642
Oct 17, 20250.010.010.010.010.013.00%128,437
Oct 16, 20250.020.040.010.010.01-195,824
Oct 15, 20250.010.020.010.010.01-44,211
Oct 14, 20250.010.040.010.010.01-31.03%216,923
Oct 13, 20250.010.030.010.010.01173.58%124,727
Oct 10, 20250.010.010.010.010.011.92%50,349
Oct 9, 20250.010.030.010.010.01-159,446
Oct 8, 20250.010.020.010.010.011.96%175,959
Oct 7, 20250.010.020.010.010.01-1.92%101,648
Oct 6, 20250.010.020.010.010.01-52.73%197,074
Oct 3, 20250.020.030.010.010.01-27.15%77,185
Oct 2, 20250.020.030.020.020.020.67%119,122
Oct 1, 20250.010.030.010.020.02-66.67%85,922
Sep 30, 20250.010.070.010.050.05309.09%21,231
Sep 29, 20250.020.030.010.010.01-29.94%194,909
Sep 26, 20250.020.030.020.020.02-1.88%36,458
Sep 25, 20250.020.020.020.020.02-42,949
Sep 24, 20250.020.030.020.020.025.96%40,088
Sep 23, 20250.020.030.010.020.027.09%124,600
Sep 22, 20250.010.040.010.010.01-180,438
Sep 19, 20250.010.030.010.010.018.46%64,414
Sep 18, 20250.010.050.010.010.01-67.50%184,169
Sep 17, 20250.010.050.010.040.04-20.00%76,444
Sep 16, 20250.010.050.010.050.05316.67%102,087
Sep 15, 20250.010.040.010.010.019.09%124,972
Sep 12, 20250.010.020.010.010.01-38.89%151,983
Sep 11, 20250.010.020.010.020.02-59,750
Sep 10, 20250.020.020.010.020.02-10.00%180,350
Sep 9, 20250.020.030.020.020.02-35.69%51,222
Sep 8, 20250.010.030.010.030.0355.50%35,308
Sep 5, 20250.010.040.010.020.02-39,703
Sep 4, 20250.010.030.010.020.02-38,886
Sep 3, 20250.010.030.010.020.02-50.00%18,112
Sep 2, 20250.010.050.010.040.0433.33%165,717
Aug 29, 20250.020.030.020.030.03-17,931
Aug 28, 20250.020.030.020.030.03-3.54%214,629
Aug 27, 20250.020.050.020.030.0355.50%77,410
Aug 26, 20250.020.020.020.020.02-50.00%31,706
Aug 25, 20250.010.050.010.040.0428.62%81,179
Aug 22, 20250.010.050.010.030.0355.50%51,329
Aug 21, 20250.020.030.020.020.02-60.00%84,526
Aug 20, 20250.020.050.020.050.05138.10%95,798
Aug 19, 20250.010.020.010.020.02-16.00%22,423
Aug 18, 20250.010.060.010.030.0319.05%99,681
Aug 15, 20250.010.030.010.020.02-58.00%25,467
Aug 14, 20250.010.060.010.050.05127.27%124,205
Aug 13, 20250.010.060.010.020.0210.00%81,307
Aug 12, 20250.010.070.010.020.0240.85%94,127
Aug 11, 20250.010.030.010.010.01-43.20%221,050
Aug 8, 20250.020.070.010.030.03-200,300
Aug 7, 20250.010.030.010.030.0396.85%208,420
Aug 6, 20250.010.020.010.010.011.60%110,754
Aug 5, 20250.010.030.010.010.01-58.33%89,906
Aug 4, 20250.000.030.000.030.03-75,604
Aug 1, 20250.000.030.000.030.03-68,602
Jul 31, 20250.020.040.010.030.0325.00%424,407
Jul 30, 20250.020.030.010.020.0223.08%194,218
Jul 29, 20250.010.040.010.020.02-44.44%610,967
Jul 28, 20250.040.050.040.040.04-87,675
Jul 25, 20250.050.050.040.040.04-22.00%384,017
Jul 24, 20250.000.070.000.050.05-10.00%97,704
Jul 23, 20250.050.060.050.050.05-16.67%295,962
Jul 22, 20250.050.060.050.060.0620.00%166,989
Jul 21, 20250.050.070.030.050.05-28.57%377,233
Jul 18, 20250.070.080.030.070.07-6.67%1,296,891
Jul 17, 20250.070.080.070.080.089.65%689,205