NIO Inc. (NIOIF)
OTCMKTS · Delayed Price · Currency is USD
6.00
0.00 (0.00%)
At close: Nov 17, 2025
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 5.77 | 6.00 | 5.77 | 6.00 | 6.00 | -6.40% | 1,900 |
| Nov 12, 2025 | 6.60 | 6.60 | 6.41 | 6.41 | 6.41 | -5.04% | 1,040 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.75 | 6.75 | 6.75 | -2.88% | 5,760 |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.34% | 300 |
| Oct 30, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -6.14% | 802 |
| Oct 29, 2025 | 6.90 | 7.66 | 6.90 | 7.66 | 7.66 | 7.13% | 202 |
| Oct 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.58% | 643 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -1.13% | 600 |
| Oct 22, 2025 | 7.33 | 7.33 | 7.05 | 7.05 | 7.05 | 6.82% | 2,204 |
| Oct 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.58% | 1,191 |
| Oct 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 2.24% | 1,332 |
| Oct 14, 2025 | 7.00 | 7.00 | 6.91 | 6.91 | 6.91 | -1.29% | 2,937 |
| Oct 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | 302 |
| Oct 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 861 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.52% | 202 |
| Oct 6, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 2.24% | 741 |
| Oct 3, 2025 | 7.72 | 7.72 | 7.50 | 7.58 | 7.58 | -1.56% | 4,929 |
| Oct 2, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 150 |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 3.40% | 673 |
| Sep 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 500 |
| Sep 25, 2025 | 7.49 | 7.66 | 7.40 | 7.40 | 7.40 | 5.71% | 4,857 |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | 410 |
| Sep 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 766 |
| Sep 19, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 1.37% | 500 |
| Sep 17, 2025 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 8.96% | 902 |
| Sep 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 6.35% | 709 |
| Sep 12, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 789 |
| Sep 11, 2025 | 5.70 | 6.10 | 5.60 | 6.10 | 6.10 | 8.93% | 796 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -6.67% | 2,129 |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | 101 |
| Sep 4, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.29% | 1,004 |
| Sep 3, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | -4.62% | 3,257 |
| Sep 2, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.93% | 1,757 |
| Aug 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -5.75% | 100 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 1,300 |
| Aug 25, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 3.08% | 8,070 |
| Aug 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 20.37% | 1,204 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 8.00% | 200 |
| Aug 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 15.74% | 650 |
| Aug 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | 5,025 |
| Aug 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.52% | 250 |
| Aug 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.00% | 3,000 |
| Jul 31, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | -10.69% | 292 |
| Jul 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9.78% | 1,000 |
| Jul 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.60% | 3,100 |
| Jul 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 4.47% | 212 |
| Jul 16, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | 5.72% | 1,700 |
| Jul 9, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 16.18% | 592 |
| Jul 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 300 |
| Jun 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.17% | 278 |