NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
4.840
+0.160 (3.42%)
At close: Aug 8, 2025, 4:00 PM
4.850
+0.010 (0.20%)
After-hours: Aug 8, 2025, 7:59 PM EDT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.73 | 4.87 | 4.71 | 4.84 | 4.84 | 3.42% | 35,697,741 |
| Aug 7, 2025 | 4.62 | 4.72 | 4.59 | 4.68 | 4.68 | 1.52% | 27,399,013 |
| Aug 6, 2025 | 4.59 | 4.67 | 4.52 | 4.61 | 4.61 | 2.44% | 55,025,093 |
| Aug 5, 2025 | 4.66 | 4.67 | 4.46 | 4.50 | 4.50 | -2.17% | 55,676,412 |
| Aug 4, 2025 | 4.89 | 4.90 | 4.58 | 4.60 | 4.60 | -8.18% | 92,178,877 |
| Aug 1, 2025 | 4.74 | 5.06 | 4.73 | 5.01 | 5.01 | 2.87% | 81,680,862 |
| Jul 31, 2025 | 4.68 | 4.98 | 4.46 | 4.87 | 4.87 | 7.98% | 131,207,095 |
| Jul 30, 2025 | 4.60 | 4.61 | 4.51 | 4.51 | 4.51 | -4.25% | 40,824,104 |
| Jul 29, 2025 | 4.82 | 4.84 | 4.68 | 4.71 | 4.71 | -2.48% | 38,397,363 |
| Jul 28, 2025 | 4.99 | 5.01 | 4.82 | 4.83 | 4.83 | -1.83% | 42,322,377 |
| Jul 25, 2025 | 4.84 | 5.09 | 4.79 | 4.92 | 4.92 | 1.86% | 60,712,298 |
| Jul 24, 2025 | 4.92 | 4.95 | 4.70 | 4.83 | 4.83 | -1.83% | 63,260,351 |
| Jul 23, 2025 | 5.19 | 5.21 | 4.87 | 4.92 | 4.92 | -1.80% | 108,246,456 |
| Jul 22, 2025 | 4.65 | 5.09 | 4.64 | 5.01 | 5.01 | 10.84% | 133,091,936 |
| Jul 21, 2025 | 4.48 | 4.67 | 4.46 | 4.52 | 4.52 | 2.96% | 58,883,963 |
| Jul 18, 2025 | 4.38 | 4.57 | 4.28 | 4.39 | 4.39 | -0.23% | 78,373,599 |
| Jul 17, 2025 | 4.13 | 4.49 | 4.11 | 4.40 | 4.40 | 7.06% | 116,140,113 |
| Jul 16, 2025 | 4.19 | 4.19 | 3.96 | 4.11 | 4.11 | -3.29% | 70,104,282 |
| Jul 15, 2025 | 4.25 | 4.28 | 4.13 | 4.25 | 4.25 | 1.92% | 66,259,185 |
| Jul 14, 2025 | 4.11 | 4.22 | 4.02 | 4.17 | 4.17 | 6.92% | 122,870,667 |
| Jul 11, 2025 | 3.75 | 4.05 | 3.70 | 3.90 | 3.90 | 5.69% | 141,527,792 |
| Jul 10, 2025 | 3.55 | 3.70 | 3.49 | 3.69 | 3.69 | 6.03% | 74,015,172 |
| Jul 9, 2025 | 3.52 | 3.59 | 3.46 | 3.48 | 3.48 | -0.57% | 26,907,306 |
| Jul 8, 2025 | 3.43 | 3.52 | 3.38 | 3.50 | 3.50 | 2.64% | 43,515,609 |
| Jul 7, 2025 | 3.44 | 3.47 | 3.39 | 3.41 | 3.41 | -2.85% | 31,339,239 |
| Jul 3, 2025 | 3.50 | 3.55 | 3.47 | 3.51 | 3.51 | 0.86% | 15,645,460 |
| Jul 2, 2025 | 3.50 | 3.54 | 3.47 | 3.48 | 3.48 | -0.85% | 22,912,567 |
| Jul 1, 2025 | 3.47 | 3.57 | 3.45 | 3.51 | 3.51 | 2.33% | 46,064,797 |
| Jun 30, 2025 | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -0.87% | 24,598,896 |
| Jun 27, 2025 | 3.42 | 3.55 | 3.40 | 3.46 | 3.46 | 1.17% | 63,720,234 |
| Jun 26, 2025 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | -1.44% | 31,146,367 |
| Jun 25, 2025 | 3.57 | 3.57 | 3.44 | 3.47 | 3.47 | -0.86% | 21,509,484 |
| Jun 24, 2025 | 3.46 | 3.57 | 3.41 | 3.50 | 3.50 | 2.04% | 33,481,311 |
| Jun 23, 2025 | 3.40 | 3.45 | 3.34 | 3.43 | 3.43 | 0.59% | 28,943,182 |
| Jun 20, 2025 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | -0.29% | 23,893,541 |
| Jun 18, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -0.58% | 25,543,085 |
| Jun 17, 2025 | 3.51 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 23,446,450 |
| Jun 16, 2025 | 3.52 | 3.59 | 3.51 | 3.52 | 3.52 | 0.28% | 21,245,988 |
| Jun 13, 2025 | 3.54 | 3.59 | 3.49 | 3.51 | 3.51 | -3.04% | 39,274,686 |
| Jun 12, 2025 | 3.67 | 3.69 | 3.61 | 3.62 | 3.62 | -3.21% | 22,556,019 |
| Jun 11, 2025 | 3.85 | 3.90 | 3.74 | 3.74 | 3.74 | -1.84% | 31,465,405 |
| Jun 10, 2025 | 3.65 | 3.81 | 3.63 | 3.81 | 3.81 | 5.83% | 40,706,658 |
| Jun 9, 2025 | 3.63 | 3.70 | 3.60 | 3.60 | 3.60 | -0.83% | 23,999,804 |
| Jun 6, 2025 | 3.59 | 3.70 | 3.57 | 3.63 | 3.63 | 0.28% | 31,176,770 |
| Jun 5, 2025 | 3.67 | 3.68 | 3.55 | 3.62 | 3.62 | -3.47% | 37,493,167 |
| Jun 4, 2025 | 3.61 | 3.92 | 3.56 | 3.75 | 3.75 | 6.23% | 72,688,767 |
| Jun 3, 2025 | 3.40 | 3.60 | 3.35 | 3.53 | 3.53 | 0.28% | 51,344,829 |
| Jun 2, 2025 | 3.57 | 3.58 | 3.48 | 3.52 | 3.52 | -0.56% | 39,573,318 |
| May 30, 2025 | 3.61 | 3.62 | 3.52 | 3.54 | 3.54 | -3.80% | 37,431,508 |
| May 29, 2025 | 3.75 | 3.77 | 3.66 | 3.68 | 3.68 | 0.27% | 23,229,198 |