NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
6.38
-0.13 (-2.00%)
At close: Aug 29, 2025, 4:00 PM
6.40
+0.02 (0.31%)
After-hours: Aug 29, 2025, 7:59 PM EDT

NIO Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20256.446.516.266.386.38-2.00%56,570,289
Aug 28, 20256.536.546.266.516.512.68%74,896,753
Aug 27, 20256.506.626.316.346.34-5.37%89,801,657
Aug 26, 20256.396.836.386.706.7010.02%146,133,121
Aug 25, 20256.706.736.076.096.09-3.94%156,581,468
Aug 22, 20255.876.585.786.346.3414.44%234,464,695
Aug 21, 20255.245.685.245.545.549.27%147,125,680
Aug 20, 20255.015.144.975.075.07-46,063,529
Aug 19, 20254.945.234.935.075.074.11%90,447,723
Aug 18, 20254.914.974.814.874.871.25%47,355,282
Aug 15, 20254.564.824.554.814.818.09%69,020,962
Aug 14, 20254.504.514.374.454.45-3.68%43,446,321
Aug 13, 20254.614.624.544.624.623.36%35,804,215
Aug 12, 20254.744.744.454.474.47-8.96%106,501,840
Aug 11, 20254.965.014.854.914.911.45%36,250,506
Aug 8, 20254.734.874.714.844.843.42%36,036,349
Aug 7, 20254.624.724.594.684.681.52%27,399,013
Aug 6, 20254.594.674.524.614.612.44%55,025,093
Aug 5, 20254.664.674.464.504.50-2.17%55,676,412
Aug 4, 20254.894.904.584.604.60-8.18%92,178,877
Aug 1, 20254.745.064.735.015.012.87%81,680,862
Jul 31, 20254.684.984.464.874.877.98%131,207,095
Jul 30, 20254.604.614.514.514.51-4.25%40,824,104
Jul 29, 20254.824.844.684.714.71-2.48%38,397,363
Jul 28, 20254.995.014.824.834.83-1.83%42,322,377
Jul 25, 20254.845.094.794.924.921.86%60,712,298
Jul 24, 20254.924.954.704.834.83-1.83%63,260,351
Jul 23, 20255.195.214.874.924.92-1.80%108,246,456
Jul 22, 20254.655.094.645.015.0110.84%133,091,936
Jul 21, 20254.484.674.464.524.522.96%58,883,963
Jul 18, 20254.384.574.284.394.39-0.23%78,373,599
Jul 17, 20254.134.494.114.404.407.06%116,140,113
Jul 16, 20254.194.193.964.114.11-3.29%70,104,282
Jul 15, 20254.254.284.134.254.251.92%66,259,185
Jul 14, 20254.114.224.024.174.176.92%122,870,667
Jul 11, 20253.754.053.703.903.905.69%141,527,792
Jul 10, 20253.553.703.493.693.696.03%74,015,172
Jul 9, 20253.523.593.463.483.48-0.57%26,907,306
Jul 8, 20253.433.523.383.503.502.64%43,515,609
Jul 7, 20253.443.473.393.413.41-2.85%31,339,239
Jul 3, 20253.503.553.473.513.510.86%15,645,460
Jul 2, 20253.503.543.473.483.48-0.85%22,912,567
Jul 1, 20253.473.573.453.513.512.33%46,064,797
Jun 30, 20253.493.493.413.433.43-0.87%24,598,896
Jun 27, 20253.423.553.403.463.461.17%63,720,234
Jun 26, 20253.463.483.403.423.42-1.44%31,146,367
Jun 25, 20253.573.573.443.473.47-0.86%21,509,484
Jun 24, 20253.463.573.413.503.502.04%33,481,311
Jun 23, 20253.403.453.343.433.430.59%28,943,182
Jun 20, 20253.463.473.403.413.41-0.29%23,893,541