Nikola Corporation - Common Stock (NKLA)

Historical Prices For Nikola Corporation - Common Stock (NKLA)

Date Range:

2025-01-05 - 2025-04-05

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	46,740,033	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	80,277,418	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	15,816,083	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	7,678,553	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