NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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