NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
4.220
-0.170 (-3.87%)
At close: Mar 26, 2025 - Market closed
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 4.37 | 4.42 | 4.18 | 4.22 | 4.22 | -3.87% | 62,429,117 |
| Mar 25, 2025 | 4.33 | 4.48 | 4.30 | 4.39 | 4.39 | 0.23% | 38,082,057 |
| Mar 24, 2025 | 4.40 | 4.48 | 4.34 | 4.38 | 4.38 | -2.67% | 59,177,993 |
| Mar 21, 2025 | 4.48 | 4.62 | 4.36 | 4.50 | 4.50 | -4.46% | 82,883,030 |
| Mar 20, 2025 | 4.98 | 4.98 | 4.70 | 4.71 | 4.71 | -8.90% | 79,242,712 |
| Mar 19, 2025 | 5.20 | 5.25 | 5.10 | 5.17 | 5.17 | -0.39% | 38,703,280 |
| Mar 18, 2025 | 5.28 | 5.33 | 5.06 | 5.19 | 5.19 | 3.18% | 79,321,141 |
| Mar 17, 2025 | 4.90 | 5.06 | 4.86 | 5.03 | 5.03 | 2.65% | 38,063,504 |
| Mar 14, 2025 | 4.86 | 5.06 | 4.83 | 4.90 | 4.90 | 3.59% | 53,619,984 |
| Mar 13, 2025 | 5.00 | 5.01 | 4.65 | 4.73 | 4.73 | -7.25% | 64,246,951 |
| Mar 12, 2025 | 5.06 | 5.49 | 5.04 | 5.10 | 5.10 | -2.30% | 87,317,682 |
| Mar 11, 2025 | 4.75 | 5.33 | 4.72 | 5.22 | 5.22 | 17.04% | 162,169,075 |
| Mar 10, 2025 | 4.39 | 4.68 | 4.39 | 4.46 | 4.46 | -0.22% | 66,071,446 |
| Mar 7, 2025 | 4.27 | 4.49 | 4.25 | 4.47 | 4.47 | 5.42% | 45,986,522 |
| Mar 6, 2025 | 4.33 | 4.38 | 4.21 | 4.24 | 4.24 | -2.53% | 44,428,717 |
| Mar 5, 2025 | 4.32 | 4.42 | 4.27 | 4.35 | 4.35 | 3.08% | 48,201,121 |
| Mar 4, 2025 | 4.18 | 4.30 | 4.10 | 4.22 | 4.22 | -0.24% | 41,666,786 |
| Mar 3, 2025 | 4.49 | 4.56 | 4.20 | 4.23 | 4.23 | -8.64% | 80,304,048 |
| Feb 28, 2025 | 4.55 | 4.67 | 4.43 | 4.63 | 4.63 | -3.34% | 60,898,649 |
| Feb 27, 2025 | 4.67 | 5.13 | 4.64 | 4.79 | 4.79 | 1.48% | 134,805,385 |
| Feb 26, 2025 | 4.38 | 4.76 | 4.37 | 4.72 | 4.72 | 10.54% | 121,742,174 |
| Feb 25, 2025 | 4.46 | 4.50 | 4.25 | 4.27 | 4.27 | -2.06% | 49,948,682 |
| Feb 24, 2025 | 4.44 | 4.46 | 4.35 | 4.36 | 4.36 | -1.80% | 37,454,211 |
| 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 |