NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	43.44	43.94	43.30	43.52	43.52	0.69%	6,415,222
Nov 27, 2025	42.94	43.80	42.94	43.22	43.22	-1.55%	6,022,662
Nov 26, 2025	43.56	45.04	43.14	43.90	43.90	-6.24%	10,712,940
Nov 25, 2025	46.40	46.82	45.10	46.82	46.82	3.04%	8,045,149
Nov 24, 2025	44.90	45.44	44.06	45.44	45.44	5.77%	10,519,040
Nov 21, 2025	42.84	43.40	42.22	42.96	42.96	-4.83%	14,047,590
Nov 20, 2025	46.24	46.64	44.78	45.14	45.14	-3.22%	9,575,938
Nov 19, 2025	47.02	47.16	46.30	46.64	46.64	-2.06%	7,133,878
Nov 18, 2025	47.84	48.70	47.10	47.62	47.62	-3.45%	5,213,854
Nov 17, 2025	49.26	49.58	48.92	49.32	49.32	-0.08%	3,649,890
Nov 14, 2025	48.62	49.72	48.46	49.36	49.36	-3.22%	6,601,196
Nov 13, 2025	51.10	51.10	50.30	51.00	51.00	-0.49%	4,628,100
Nov 12, 2025	52.65	53.15	50.65	51.25	51.25	-6.65%	9,499,444
Nov 11, 2025	53.20	55.55	52.40	54.90	54.90	1.10%	8,647,676
Nov 10, 2025	54.65	55.00	53.90	54.30	54.30	-1.99%	5,069,192
Nov 7, 2025	56.90	56.90	55.05	55.40	55.40	-5.14%	5,574,247
Nov 6, 2025	57.25	58.50	56.70	58.40	58.40	2.10%	4,933,112
Nov 5, 2025	55.30	57.30	54.00	57.20	57.20	1.51%	4,990,447
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%	5,308,594
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%	7,323,008
Oct 28, 2025	55.00	55.70	54.00	54.50	54.50	-0.91%	4,668,712
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%	12,924,090
Oct 23, 2025	54.00	54.65	52.65	54.40	54.40	-0.27%	7,175,507
Oct 22, 2025	53.20	55.15	52.40	54.55	54.55	1.68%	6,886,363
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%	17,993,380
Oct 16, 2025	53.60	53.95	47.00	49.28	49.28	-8.99%	39,245,980
Oct 15, 2025	53.55	54.35	53.00	54.15	54.15	1.21%	4,216,026
Oct 14, 2025	56.70	57.15	53.00	53.50	53.50	-3.52%	10,047,740
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%	3,975,484
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%	6,652,447
Sep 25, 2025	56.40	57.40	55.65	56.70	56.70	2.25%	6,105,121
Sep 24, 2025	54.45	55.80	53.75	55.45	55.45	3.16%	9,825,808
Sep 23, 2025	55.10	55.35	52.15	53.75	53.75	-5.95%	17,632,590
Sep 22, 2025	59.45	59.60	55.90	57.15	57.15	-2.56%	36,810,550
Sep 19, 2025	58.20	60.35	57.45	58.65	58.65	4.45%	21,717,170
Sep 18, 2025	57.80	58.80	54.70	56.15	56.15	-1.32%	21,019,210
Sep 17, 2025	54.85	57.15	54.75	56.90	56.90	11.46%	17,327,760