NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
4.440
+0.070 (1.60%)
At close: Feb 21, 2025, 4:00 PM
4.450
+0.010 (0.23%)
After-hours: Feb 21, 2025, 7:59 PM EST
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.47 | 4.69 | 4.42 | 4.44 | 4.44 | 1.60% | 101,148,579 |
| Feb 20, 2025 | 4.45 | 4.52 | 4.30 | 4.37 | 4.37 | -0.46% | 39,236,353 |
| Feb 19, 2025 | 4.40 | 4.52 | 4.37 | 4.39 | 4.39 | 0.69% | 74,651,811 |
| Feb 18, 2025 | 4.49 | 4.50 | 4.35 | 4.36 | 4.36 | -1.80% | 43,222,810 |
| Feb 14, 2025 | 4.35 | 4.55 | 4.32 | 4.44 | 4.44 | 4.23% | 54,298,979 |
| Feb 13, 2025 | 4.17 | 4.29 | 4.16 | 4.26 | 4.26 | 1.19% | 51,756,293 |
| Feb 12, 2025 | 4.08 | 4.22 | 4.05 | 4.21 | 4.21 | 4.21% | 73,192,471 |
| Feb 11, 2025 | 4.21 | 4.21 | 4.03 | 4.04 | 4.04 | -6.70% | 69,228,743 |
| Feb 10, 2025 | 4.32 | 4.35 | 4.24 | 4.33 | 4.33 | 2.12% | 28,705,439 |
| Feb 7, 2025 | 4.28 | 4.33 | 4.19 | 4.24 | 4.24 | 0.95% | 37,198,198 |
| Feb 6, 2025 | 4.24 | 4.30 | 4.16 | 4.20 | 4.20 | - | 31,997,703 |
| Feb 5, 2025 | 4.26 | 4.29 | 4.18 | 4.20 | 4.20 | -4.33% | 35,838,058 |
| Feb 4, 2025 | 4.37 | 4.50 | 4.36 | 4.39 | 4.39 | 2.57% | 44,232,149 |
| Feb 3, 2025 | 4.17 | 4.39 | 4.11 | 4.28 | 4.28 | -0.93% | 63,162,724 |
| Jan 31, 2025 | 4.43 | 4.50 | 4.30 | 4.32 | 4.32 | -2.70% | 37,501,723 |
| Jan 30, 2025 | 4.27 | 4.47 | 4.27 | 4.44 | 4.44 | 5.21% | 49,084,863 |
| Jan 29, 2025 | 4.32 | 4.35 | 4.22 | 4.22 | 4.22 | -2.31% | 24,440,741 |
| Jan 28, 2025 | 4.27 | 4.33 | 4.17 | 4.32 | 4.32 | 1.17% | 37,121,668 |
| Jan 27, 2025 | 4.32 | 4.42 | 4.25 | 4.27 | 4.27 | -0.47% | 51,189,523 |
| Jan 24, 2025 | 4.19 | 4.35 | 4.14 | 4.29 | 4.29 | 3.87% | 40,544,463 |
| Jan 23, 2025 | 4.22 | 4.22 | 4.09 | 4.13 | 4.13 | -3.50% | 33,087,975 |
| Jan 22, 2025 | 4.17 | 4.36 | 4.13 | 4.28 | 4.28 | 2.39% | 39,858,962 |
| Jan 21, 2025 | 4.35 | 4.38 | 4.17 | 4.18 | 4.18 | -4.13% | 38,457,548 |
| Jan 17, 2025 | 4.21 | 4.42 | 4.19 | 4.36 | 4.36 | 4.81% | 50,447,581 |
| Jan 16, 2025 | 4.10 | 4.20 | 4.08 | 4.16 | 4.16 | 1.46% | 28,870,087 |
| Jan 15, 2025 | 4.11 | 4.14 | 4.02 | 4.10 | 4.10 | 0.49% | 32,660,968 |
| Jan 14, 2025 | 4.14 | 4.20 | 4.02 | 4.08 | 4.08 | 0.49% | 32,476,614 |
| Jan 13, 2025 | 4.12 | 4.12 | 4.01 | 4.06 | 4.06 | -2.64% | 36,105,351 |
| Jan 10, 2025 | 4.25 | 4.27 | 4.16 | 4.17 | 4.17 | -3.47% | 41,829,017 |
| Jan 8, 2025 | 4.40 | 4.41 | 4.26 | 4.32 | 4.32 | -4.21% | 49,570,100 |
| Jan 7, 2025 | 4.63 | 4.68 | 4.45 | 4.51 | 4.51 | -4.25% | 61,962,000 |
| Jan 6, 2025 | 4.77 | 4.91 | 4.67 | 4.71 | 4.71 | 1.73% | 53,340,651 |
| Jan 3, 2025 | 4.52 | 4.66 | 4.46 | 4.63 | 4.63 | 1.76% | 35,597,937 |
| Jan 2, 2025 | 4.42 | 4.73 | 4.36 | 4.55 | 4.55 | 4.36% | 63,007,712 |
| Dec 31, 2024 | 4.43 | 4.56 | 4.35 | 4.36 | 4.36 | -0.46% | 39,899,681 |
| Dec 30, 2024 | 4.43 | 4.47 | 4.33 | 4.38 | 4.38 | -2.23% | 36,562,585 |
| Dec 27, 2024 | 4.64 | 4.65 | 4.48 | 4.48 | 4.48 | -4.48% | 41,203,574 |
| Dec 26, 2024 | 4.63 | 4.83 | 4.61 | 4.69 | 4.69 | 1.52% | 33,923,427 |
| Dec 24, 2024 | 4.51 | 4.68 | 4.51 | 4.62 | 4.62 | 3.12% | 24,244,377 |
| Dec 23, 2024 | 4.50 | 4.55 | 4.47 | 4.48 | 4.48 | -1.32% | 32,756,004 |
| Dec 20, 2024 | 4.48 | 4.61 | 4.42 | 4.54 | 4.54 | 3.18% | 36,765,627 |
| Dec 19, 2024 | 4.40 | 4.51 | 4.37 | 4.40 | 4.40 | 1.85% | 27,936,436 |
| Dec 18, 2024 | 4.55 | 4.57 | 4.28 | 4.32 | 4.32 | -4.85% | 45,533,851 |
| Dec 17, 2024 | 4.40 | 4.62 | 4.39 | 4.54 | 4.54 | 2.71% | 39,286,618 |
| Dec 16, 2024 | 4.47 | 4.57 | 4.40 | 4.42 | 4.42 | -2.00% | 36,537,694 |
| Dec 13, 2024 | 4.53 | 4.55 | 4.45 | 4.51 | 4.51 | -1.74% | 31,903,261 |
| Dec 12, 2024 | 4.60 | 4.65 | 4.49 | 4.59 | 4.59 | -1.71% | 47,028,890 |
| Dec 11, 2024 | 4.78 | 4.80 | 4.57 | 4.67 | 4.67 | -2.10% | 55,104,360 |
| Dec 10, 2024 | 4.95 | 5.02 | 4.75 | 4.77 | 4.77 | -7.92% | 64,769,707 |
| Dec 9, 2024 | 4.94 | 5.36 | 4.93 | 5.18 | 5.18 | 12.36% | 123,185,728 |
| Dec 6, 2024 | 4.70 | 4.71 | 4.56 | 4.61 | 4.61 | - | 44,028,266 |
| Dec 5, 2024 | 4.65 | 4.77 | 4.60 | 4.61 | 4.61 | 0.22% | 86,599,497 |
| Dec 4, 2024 | 4.67 | 4.74 | 4.52 | 4.60 | 4.60 | -0.86% | 47,932,741 |
| Dec 3, 2024 | 4.41 | 4.83 | 4.40 | 4.64 | 4.64 | 5.45% | 79,059,846 |
| Dec 2, 2024 | 4.49 | 4.61 | 4.36 | 4.40 | 4.40 | -1.79% | 40,711,242 |
| Nov 29, 2024 | 4.38 | 4.53 | 4.36 | 4.48 | 4.48 | 2.28% | 29,218,231 |
| Nov 27, 2024 | 4.44 | 4.45 | 4.28 | 4.38 | 4.38 | 1.62% | 45,474,476 |
| Nov 26, 2024 | 4.60 | 4.61 | 4.31 | 4.31 | 4.31 | -7.71% | 71,245,235 |
| Nov 25, 2024 | 4.79 | 4.86 | 4.64 | 4.67 | 4.67 | -3.51% | 54,234,921 |
| Nov 22, 2024 | 4.60 | 4.92 | 4.59 | 4.84 | 4.84 | 2.98% | 66,538,413 |
| Nov 21, 2024 | 4.58 | 4.81 | 4.50 | 4.70 | 4.70 | 1.08% | 54,962,295 |
| Nov 20, 2024 | 4.41 | 4.84 | 4.31 | 4.65 | 4.65 | 0.43% | 92,292,297 |
| Nov 19, 2024 | 4.75 | 4.75 | 4.48 | 4.63 | 4.63 | -0.86% | 81,563,506 |
| Nov 18, 2024 | 4.61 | 4.75 | 4.55 | 4.67 | 4.67 | 4.01% | 47,955,673 |
| Nov 15, 2024 | 4.44 | 4.51 | 4.36 | 4.49 | 4.49 | 1.35% | 46,287,426 |
| Nov 14, 2024 | 4.57 | 4.65 | 4.43 | 4.43 | 4.43 | -3.90% | 39,880,863 |
| Nov 13, 2024 | 4.66 | 4.69 | 4.56 | 4.61 | 4.61 | 0.66% | 45,111,275 |
| Nov 12, 2024 | 4.88 | 4.88 | 4.58 | 4.58 | 4.58 | -9.49% | 86,695,677 |
| Nov 11, 2024 | 5.18 | 5.23 | 5.00 | 5.06 | 5.06 | -0.59% | 51,270,555 |
| Nov 8, 2024 | 5.16 | 5.20 | 5.02 | 5.09 | 5.09 | -4.14% | 57,885,297 |
| Nov 7, 2024 | 5.23 | 5.35 | 5.13 | 5.31 | 5.31 | 6.20% | 56,496,051 |
| Nov 6, 2024 | 5.00 | 5.18 | 4.86 | 5.00 | 5.00 | -5.30% | 81,290,901 |
| Nov 5, 2024 | 5.28 | 5.38 | 5.22 | 5.28 | 5.28 | 2.72% | 32,012,097 |
| Nov 4, 2024 | 5.13 | 5.30 | 5.12 | 5.14 | 5.14 | 0.78% | 36,745,788 |
| Nov 1, 2024 | 5.14 | 5.19 | 5.00 | 5.10 | 5.10 | - | 43,951,803 |
| Oct 31, 2024 | 5.30 | 5.31 | 5.05 | 5.10 | 5.10 | -4.67% | 50,277,419 |
| Oct 30, 2024 | 5.44 | 5.44 | 5.30 | 5.35 | 5.35 | -4.46% | 57,415,089 |
| Oct 29, 2024 | 5.90 | 5.91 | 5.59 | 5.60 | 5.60 | -3.61% | 64,407,147 |
| Oct 28, 2024 | 5.38 | 6.03 | 5.37 | 5.81 | 5.81 | 10.46% | 109,992,439 |
| Oct 25, 2024 | 5.06 | 5.35 | 5.01 | 5.26 | 5.26 | 5.62% | 67,917,085 |
| Oct 24, 2024 | 5.15 | 5.16 | 4.96 | 4.98 | 4.98 | -4.05% | 49,328,665 |
| Oct 23, 2024 | 5.22 | 5.29 | 5.15 | 5.19 | 5.19 | -0.76% | 36,170,884 |
| Oct 22, 2024 | 5.16 | 5.35 | 5.15 | 5.23 | 5.23 | 1.75% | 38,285,846 |
| Oct 21, 2024 | 5.09 | 5.27 | 5.05 | 5.14 | 5.14 | -1.53% | 35,255,310 |
| Oct 18, 2024 | 5.46 | 5.49 | 5.18 | 5.22 | 5.22 | 1.36% | 66,972,487 |
| Oct 17, 2024 | 5.36 | 5.36 | 5.05 | 5.15 | 5.15 | -6.53% | 74,651,603 |
| Oct 16, 2024 | 5.66 | 5.69 | 5.48 | 5.51 | 5.51 | -1.96% | 46,932,629 |
| Oct 15, 2024 | 5.61 | 5.81 | 5.55 | 5.62 | 5.62 | -2.94% | 67,585,753 |
| Oct 14, 2024 | 6.06 | 6.18 | 5.76 | 5.79 | 5.79 | -7.21% | 80,930,082 |
| Oct 11, 2024 | 6.06 | 6.30 | 6.03 | 6.24 | 6.24 | 0.32% | 42,897,918 |
| Oct 10, 2024 | 6.23 | 6.35 | 6.13 | 6.22 | 6.22 | -1.11% | 47,902,284 |
| Oct 9, 2024 | 6.08 | 6.45 | 5.98 | 6.29 | 6.29 | 0.80% | 70,071,069 |
| Oct 8, 2024 | 6.26 | 6.40 | 6.11 | 6.24 | 6.24 | -8.10% | 82,359,219 |
| Oct 7, 2024 | 6.81 | 6.93 | 6.56 | 6.79 | 6.79 | 0.30% | 78,405,035 |
| Oct 4, 2024 | 6.72 | 6.80 | 6.40 | 6.77 | 6.77 | 1.04% | 92,195,003 |
| Oct 3, 2024 | 6.86 | 6.99 | 6.67 | 6.70 | 6.70 | -7.07% | 99,136,027 |
| Oct 2, 2024 | 7.24 | 7.38 | 6.82 | 7.21 | 7.21 | 2.56% | 135,598,126 |
| Oct 1, 2024 | 6.90 | 7.08 | 6.44 | 7.03 | 7.03 | 5.24% | 146,968,869 |
| Sep 30, 2024 | 7.70 | 7.71 | 6.66 | 6.68 | 6.68 | 2.45% | 214,406,996 |
| Sep 27, 2024 | 6.01 | 6.66 | 5.99 | 6.52 | 6.52 | 12.80% | 180,982,054 |