NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	57.70	58.75	56.30	56.60	56.60	-0.18%	6,653,087
Sep 25, 2025	56.40	57.40	55.65	56.70	56.70	2.25%	6,112,381
Sep 24, 2025	54.45	55.80	53.75	55.45	55.45	3.16%	9,825,908
Sep 23, 2025	55.10	55.35	52.15	53.75	53.75	-5.95%	17,632,605
Sep 22, 2025	59.45	59.60	55.90	57.15	57.15	-2.56%	36,815,557
Sep 19, 2025	58.20	60.35	57.45	58.65	58.65	4.45%	21,717,176
Sep 18, 2025	57.80	58.80	54.70	56.15	56.15	-1.32%	21,019,211
Sep 17, 2025	54.85	57.15	54.75	56.90	56.90	11.46%	17,327,768
Sep 16, 2025	50.85	51.85	50.60	51.05	51.05	2.47%	6,096,195
Sep 15, 2025	48.56	51.65	48.44	49.82	49.82	3.53%	11,661,637
Sep 12, 2025	48.00	48.62	47.16	48.12	48.12	4.84%	10,583,714
Sep 11, 2025	45.02	47.32	44.76	45.90	45.90	-1.76%	21,431,695
Sep 10, 2025	48.80	48.98	46.66	46.72	46.72	-2.26%	9,691,727
Sep 9, 2025	48.50	48.98	47.68	47.80	47.80	1.31%	5,043,242
Sep 8, 2025	47.70	47.70	46.40	47.18	47.18	-1.38%	7,169,548
Sep 5, 2025	48.20	48.70	47.06	47.84	47.84	-0.83%	10,053,140
Sep 4, 2025	50.10	50.30	48.16	48.24	48.24	-6.42%	13,731,583
Sep 3, 2025	52.65	53.35	50.80	51.55	51.55	0.98%	9,536,749
Sep 2, 2025	53.50	53.95	50.75	51.05	51.05	-3.59%	8,775,140
Sep 1, 2025	50.55	53.75	50.05	52.95	52.95	4.64%	10,887,099
Aug 29, 2025	50.55	52.20	49.54	50.60	50.60	0.20%	9,752,698
Aug 28, 2025	50.25	51.20	49.56	50.50	50.50	-2.23%	9,711,615
Aug 27, 2025	53.55	53.95	51.00	51.65	51.65	4.26%	17,269,142
Aug 26, 2025	48.50	49.94	48.40	49.54	49.54	-6.00%	16,798,926
Aug 25, 2025	52.55	54.40	50.60	52.70	52.70	15.17%	36,019,638
Aug 22, 2025	43.60	45.82	43.40	45.76	45.76	11.12%	22,734,931
Aug 21, 2025	39.60	41.38	39.30	41.18	41.18	5.27%	11,527,006
Aug 20, 2025	39.24	39.80	38.54	39.12	39.12	1.24%	5,822,457
Aug 19, 2025	38.02	39.34	37.22	38.64	38.64	0.84%	6,829,922
Aug 18, 2025	37.70	38.90	37.62	38.32	38.32	6.98%	9,327,129
Aug 15, 2025	35.14	36.02	34.88	35.82	35.82	0.45%	5,865,579
Aug 14, 2025	36.58	36.60	35.52	35.66	35.66	-1.76%	6,448,467
Aug 13, 2025	35.20	36.42	35.10	36.30	36.30	-2.89%	9,058,891
Aug 12, 2025	38.36	39.00	36.66	37.38	37.38	-2.55%	8,623,529
Aug 11, 2025	37.50	38.90	37.50	38.36	38.36	2.62%	5,230,397
Aug 8, 2025	36.00	37.42	36.00	37.38	37.38	2.98%	4,035,759
Aug 7, 2025	36.14	36.78	36.00	36.30	36.30	-0.33%	3,707,700
Aug 6, 2025	35.18	36.42	35.10	36.42	36.42	2.02%	9,757,535
Aug 5, 2025	35.96	36.14	35.30	35.70	35.70	-6.54%	11,589,754
Aug 4, 2025	38.70	39.08	37.12	38.20	38.20	1.06%	11,660,549
Aug 1, 2025	37.85	38.30	37.25	37.80	37.80	8.62%	12,751,361
Jul 31, 2025	35.95	35.95	34.40	34.80	34.80	-3.20%	14,965,319
Jul 30, 2025	37.35	37.40	35.75	35.95	35.95	-5.64%	11,698,170
Jul 29, 2025	37.60	38.10	37.20	38.10	38.10	-1.42%	7,149,412
Jul 28, 2025	38.90	39.90	38.30	38.65	38.65	1.31%	4,630,128
Jul 25, 2025	38.00	38.45	37.55	38.15	38.15	0.26%	7,072,643
Jul 24, 2025	38.70	39.55	38.05	38.05	38.05	-3.67%	11,001,722
Jul 23, 2025	39.50	40.30	38.90	39.50	39.50	8.97%	19,031,581
Jul 22, 2025	35.50	36.45	35.45	36.25	36.25	4.47%	8,084,572
Jul 21, 2025	35.00	35.10	34.25	34.70	34.70	2.06%	7,603,713