NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	34.90	34.95	33.65	34.00	34.00	4.62%	10,693,822
Jul 17, 2025	31.80	33.00	31.60	32.50	32.50	-1.37%	8,702,778
Jul 16, 2025	33.35	33.50	32.80	32.95	32.95	-1.93%	8,055,316
Jul 15, 2025	32.35	34.00	32.30	33.60	33.60	3.86%	13,492,197
Jul 14, 2025	30.60	32.75	30.60	32.35	32.35	10.60%	20,262,966
Jul 11, 2025	28.95	30.00	28.95	29.25	29.25	5.98%	13,840,118
Jul 10, 2025	27.35	27.80	26.75	27.60	27.60	0.73%	6,631,960
Jul 9, 2025	27.05	27.45	26.90	27.40	27.40	2.43%	7,024,042
Jul 8, 2025	26.55	26.90	26.25	26.75	26.75	-	6,242,671
Jul 7, 2025	26.60	26.80	26.20	26.75	26.75	0.56%	4,793,760
Jul 4, 2025	27.25	27.55	26.50	26.60	26.60	-2.03%	4,711,950
Jul 3, 2025	27.20	27.55	26.90	27.15	27.15	1.31%	5,114,505
Jul 2, 2025	27.40	27.55	26.70	26.80	26.80	-2.19%	4,549,634
Jun 30, 2025	26.95	27.60	26.80	27.40	27.40	2.81%	5,488,327
Jun 27, 2025	27.00	27.00	26.15	26.65	26.65	-1.84%	7,533,917
Jun 26, 2025	26.85	27.35	26.80	27.15	27.15	-1.45%	3,886,986
Jun 25, 2025	27.35	28.40	27.25	27.55	27.55	1.85%	7,475,324
Jun 24, 2025	26.95	27.35	26.75	27.05	27.05	0.74%	4,711,427
Jun 23, 2025	26.35	26.95	25.80	26.85	26.85	0.37%	4,156,645
Jun 20, 2025	26.30	26.75	26.15	26.75	26.75	2.69%	5,381,788
Jun 19, 2025	26.50	26.95	26.00	26.05	26.05	-2.80%	4,403,815
Jun 18, 2025	26.90	26.90	26.35	26.80	26.80	-2.01%	4,782,879
Jun 17, 2025	27.40	27.40	26.90	27.35	27.35	-0.36%	4,333,951
Jun 16, 2025	27.00	27.60	26.85	27.45	27.45	1.86%	5,229,059
Jun 13, 2025	27.65	27.80	26.75	26.95	26.95	-4.94%	9,282,787
Jun 12, 2025	29.00	29.00	28.30	28.35	28.35	-4.22%	5,435,781
Jun 11, 2025	29.30	29.85	28.95	29.60	29.60	4.04%	9,678,230
Jun 10, 2025	28.05	28.65	27.95	28.45	28.45	1.97%	11,355,704
Jun 9, 2025	28.00	28.40	27.70	27.90	27.90	1.27%	10,663,976
Jun 6, 2025	28.30	28.30	26.85	27.55	27.55	-3.33%	11,600,352
Jun 5, 2025	29.05	29.20	28.30	28.50	28.50	1.97%	8,797,913
Jun 4, 2025	27.45	28.70	27.35	27.95	27.95	1.64%	7,612,534
Jun 3, 2025	27.65	27.80	27.25	27.50	27.50	-	5,504,273
Jun 2, 2025	27.75	27.80	27.00	27.50	27.50	-2.14%	5,028,770
May 30, 2025	28.80	28.80	27.60	28.10	28.10	-4.42%	14,193,650
May 29, 2025	28.60	29.45	28.35	29.40	29.40	3.70%	7,619,480
May 28, 2025	28.55	28.60	28.05	28.35	28.35	-0.70%	4,770,735
May 27, 2025	29.15	29.35	27.95	28.55	28.55	-2.06%	11,843,379
May 26, 2025	29.60	30.05	28.90	29.15	29.15	-3.00%	5,842,882
May 23, 2025	30.50	30.50	29.80	30.05	30.05	-1.80%	6,601,578