NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	56.90	56.90	55.05	55.40	55.40	-5.14%	5,574,577
Nov 6, 2025	57.25	58.50	56.70	58.40	58.40	2.10%	4,936,222
Nov 5, 2025	55.30	57.30	54.00	57.20	57.20	1.51%	4,993,387
Nov 4, 2025	57.00	58.10	56.20	56.35	56.35	-0.97%	5,638,792
Nov 3, 2025	56.50	57.10	55.85	56.90	56.90	4.21%	5,308,604
Oct 31, 2025	54.95	55.40	54.15	54.60	54.60	-1.00%	5,418,428
Oct 30, 2025	56.00	56.30	54.55	55.15	55.15	1.19%	7,334,808
Oct 28, 2025	55.00	55.70	54.00	54.50	54.50	-0.91%	4,669,082
Oct 27, 2025	53.55	55.00	53.00	55.00	55.00	4.46%	9,989,936
Oct 24, 2025	54.40	54.45	52.05	52.65	52.65	-3.22%	12,924,095
Oct 23, 2025	54.00	54.65	52.65	54.40	54.40	-0.27%	7,175,557
Oct 22, 2025	53.20	55.15	52.40	54.55	54.55	1.68%	6,886,463
Oct 21, 2025	54.45	54.65	53.45	53.65	53.65	2.78%	7,645,098
Oct 20, 2025	52.55	53.30	51.75	52.20	52.20	3.67%	6,390,423
Oct 17, 2025	52.05	52.30	49.56	50.35	50.35	2.17%	17,996,433
Oct 16, 2025	53.60	53.95	47.00	49.28	49.28	-8.99%	39,255,986
Oct 15, 2025	53.55	54.35	53.00	54.15	54.15	1.21%	4,220,186
Oct 14, 2025	56.70	57.15	53.00	53.50	53.50	-3.52%	10,061,464
Oct 13, 2025	55.00	56.30	53.75	55.45	55.45	-4.07%	9,920,753
Oct 10, 2025	59.10	59.30	57.75	57.80	57.80	-5.09%	4,543,590
Oct 9, 2025	61.20	61.75	60.10	60.90	60.90	1.33%	5,772,510
Oct 8, 2025	58.95	60.10	58.65	60.10	60.10	0.50%	4,409,407
Oct 6, 2025	59.80	60.10	58.90	59.80	59.80	-0.17%	2,601,874
Oct 3, 2025	61.25	61.30	59.45	59.90	59.90	-2.12%	3,975,864
Oct 2, 2025	58.90	61.60	58.90	61.20	61.20	6.62%	9,493,670
Sep 30, 2025	56.60	57.70	55.70	57.40	57.40	3.05%	8,057,298
Sep 29, 2025	56.00	56.30	55.40	55.70	55.70	-1.59%	4,273,374
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