NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
3.845
-0.075 (-1.91%)
May 7, 2025, 12:06 PM EDT - Market open

NIO Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20253.863.913.843.85--1.79%12,863,972
May 6, 20253.913.953.853.923.92-1.51%33,405,896
May 5, 20254.014.023.943.983.98-1.24%24,160,581
May 2, 20254.084.154.004.034.032.54%28,201,488
May 1, 20254.104.113.903.933.93-2.96%41,506,783
Apr 30, 20254.024.084.014.054.05-4.48%31,596,257
Apr 29, 20254.354.444.184.244.24-1.62%45,965,535
Apr 28, 20254.094.394.094.314.316.95%60,350,196
Apr 25, 20254.114.113.974.034.03-3.59%39,696,804
Apr 24, 20253.944.243.944.184.186.36%55,103,433
Apr 23, 20253.833.993.823.933.934.80%46,950,459
Apr 22, 20253.633.793.613.753.754.17%38,578,028
Apr 21, 20253.543.613.483.603.602.27%28,418,971
Apr 17, 20253.513.583.493.523.52-23,168,719
Apr 16, 20253.453.573.423.523.52-2.76%33,469,546
Apr 15, 20253.563.653.553.623.620.28%28,866,307
Apr 14, 20253.603.713.573.613.612.56%44,128,895
Apr 11, 20253.333.523.303.523.527.32%56,524,318
Apr 10, 20253.383.493.243.283.28-0.91%73,432,207
Apr 9, 20253.093.363.043.313.315.41%78,717,703
Apr 8, 20253.393.413.023.143.14-6.55%78,198,009
Apr 7, 20253.203.553.183.363.36-2.89%73,974,832
Apr 4, 20253.503.573.203.463.46-7.49%77,685,612
Apr 3, 20253.643.783.633.743.74-1.58%36,666,547
Apr 2, 20253.813.843.753.803.80-1.81%46,021,062
Apr 1, 20253.874.003.823.873.871.57%43,177,391
Mar 31, 20253.673.853.573.813.811.60%64,817,620
Mar 28, 20253.903.933.733.753.75-5.78%78,965,070
Mar 27, 20253.904.033.883.983.98-5.69%156,708,255
Mar 26, 20254.374.424.184.224.22-3.87%62,927,003
Mar 25, 20254.334.484.304.394.390.23%38,082,057
Mar 24, 20254.404.484.344.384.38-2.67%59,177,993
Mar 21, 20254.484.624.364.504.50-4.46%82,883,030
Mar 20, 20254.984.984.704.714.71-8.90%79,242,712
Mar 19, 20255.205.255.105.175.17-0.39%38,703,280
Mar 18, 20255.285.335.065.195.193.18%79,321,141
Mar 17, 20254.905.064.865.035.032.65%38,063,504
Mar 14, 20254.865.064.834.904.903.59%53,619,984
Mar 13, 20255.005.014.654.734.73-7.25%64,246,951
Mar 12, 20255.065.495.045.105.10-2.30%87,317,682
Mar 11, 20254.755.334.725.225.2217.04%162,169,075
Mar 10, 20254.394.684.394.464.46-0.22%66,071,446
Mar 7, 20254.274.494.254.474.475.42%45,986,522
Mar 6, 20254.334.384.214.244.24-2.53%44,428,717
Mar 5, 20254.324.424.274.354.353.08%48,201,121
Mar 4, 20254.184.304.104.224.22-0.24%41,666,786
Mar 3, 20254.494.564.204.234.23-8.64%80,304,048
Feb 28, 20254.554.674.434.634.63-3.34%60,898,649
Feb 27, 20254.675.134.644.794.791.48%134,805,385
Feb 26, 20254.384.764.374.724.7210.54%121,742,174