NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
3.670
-0.020 (-0.54%)
At close: May 28, 2025, 4:00 PM
3.780
+0.110 (3.00%)
Pre-market: May 29, 2025, 5:39 AM EDT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.68 | 3.75 | 3.65 | 3.67 | 3.67 | -0.54% | 26,654,209 |
| May 27, 2025 | 3.72 | 3.74 | 3.63 | 3.69 | 3.69 | -3.40% | 47,263,989 |
| May 23, 2025 | 3.81 | 3.83 | 3.74 | 3.82 | 3.82 | -1.55% | 29,176,425 |
| May 22, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | -1.52% | 31,969,193 |
| May 21, 2025 | 3.99 | 4.06 | 3.92 | 3.94 | 3.94 | -0.51% | 38,257,046 |
| May 20, 2025 | 3.99 | 4.03 | 3.96 | 3.96 | 3.96 | -1.98% | 22,933,879 |
| May 19, 2025 | 3.97 | 4.04 | 3.91 | 4.04 | 4.04 | -1.46% | 21,902,013 |
| May 16, 2025 | 4.08 | 4.12 | 4.03 | 4.10 | 4.10 | 2.76% | 25,768,193 |
| May 15, 2025 | 4.06 | 4.08 | 3.96 | 3.99 | 3.99 | -3.39% | 29,326,621 |
| May 14, 2025 | 4.16 | 4.22 | 4.11 | 4.13 | 4.13 | 0.24% | 25,987,914 |
| May 13, 2025 | 4.10 | 4.18 | 4.06 | 4.12 | 4.12 | -1.90% | 28,022,232 |
| May 12, 2025 | 4.23 | 4.27 | 4.09 | 4.20 | 4.20 | 5.79% | 44,327,878 |
| May 9, 2025 | 3.97 | 4.10 | 3.96 | 3.97 | 3.97 | 0.25% | 24,093,587 |
| May 8, 2025 | 3.91 | 4.00 | 3.88 | 3.96 | 3.96 | 3.13% | 27,945,346 |
| May 7, 2025 | 3.85 | 3.91 | 3.82 | 3.84 | 3.84 | -2.04% | 28,666,196 |
| May 6, 2025 | 3.91 | 3.95 | 3.85 | 3.92 | 3.92 | -1.51% | 33,405,896 |
| May 5, 2025 | 4.01 | 4.02 | 3.94 | 3.98 | 3.98 | -1.24% | 24,160,581 |
| May 2, 2025 | 4.08 | 4.15 | 4.00 | 4.03 | 4.03 | 2.54% | 28,201,488 |
| May 1, 2025 | 4.10 | 4.11 | 3.90 | 3.93 | 3.93 | -2.96% | 41,506,783 |
| Apr 30, 2025 | 4.02 | 4.08 | 4.01 | 4.05 | 4.05 | -4.48% | 31,596,257 |
| Apr 29, 2025 | 4.35 | 4.44 | 4.18 | 4.24 | 4.24 | -1.62% | 45,965,535 |
| Apr 28, 2025 | 4.09 | 4.39 | 4.09 | 4.31 | 4.31 | 6.95% | 60,350,196 |
| Apr 25, 2025 | 4.11 | 4.11 | 3.97 | 4.03 | 4.03 | -3.59% | 39,696,804 |
| Apr 24, 2025 | 3.94 | 4.24 | 3.94 | 4.18 | 4.18 | 6.36% | 55,103,433 |
| Apr 23, 2025 | 3.83 | 3.99 | 3.82 | 3.93 | 3.93 | 4.80% | 46,950,459 |
| Apr 22, 2025 | 3.63 | 3.79 | 3.61 | 3.75 | 3.75 | 4.17% | 38,578,028 |
| Apr 21, 2025 | 3.54 | 3.61 | 3.48 | 3.60 | 3.60 | 2.27% | 28,418,971 |
| Apr 17, 2025 | 3.51 | 3.58 | 3.49 | 3.52 | 3.52 | - | 23,168,719 |
| Apr 16, 2025 | 3.45 | 3.57 | 3.42 | 3.52 | 3.52 | -2.76% | 33,469,546 |
| Apr 15, 2025 | 3.56 | 3.65 | 3.55 | 3.62 | 3.62 | 0.28% | 28,866,307 |
| Apr 14, 2025 | 3.60 | 3.71 | 3.57 | 3.61 | 3.61 | 2.56% | 44,128,895 |
| Apr 11, 2025 | 3.33 | 3.52 | 3.30 | 3.52 | 3.52 | 7.32% | 56,524,318 |
| Apr 10, 2025 | 3.38 | 3.49 | 3.24 | 3.28 | 3.28 | -0.91% | 73,432,207 |
| Apr 9, 2025 | 3.09 | 3.36 | 3.04 | 3.31 | 3.31 | 5.41% | 78,717,703 |
| Apr 8, 2025 | 3.39 | 3.41 | 3.02 | 3.14 | 3.14 | -6.55% | 78,198,009 |
| Apr 7, 2025 | 3.20 | 3.55 | 3.18 | 3.36 | 3.36 | -2.89% | 73,974,832 |
| Apr 4, 2025 | 3.50 | 3.57 | 3.20 | 3.46 | 3.46 | -7.49% | 77,685,612 |
| Apr 3, 2025 | 3.64 | 3.78 | 3.63 | 3.74 | 3.74 | -1.58% | 36,666,547 |
| Apr 2, 2025 | 3.81 | 3.84 | 3.75 | 3.80 | 3.80 | -1.81% | 46,021,062 |
| Apr 1, 2025 | 3.87 | 4.00 | 3.82 | 3.87 | 3.87 | 1.57% | 43,177,391 |
| Mar 31, 2025 | 3.67 | 3.85 | 3.57 | 3.81 | 3.81 | 1.60% | 64,817,620 |
| Mar 28, 2025 | 3.90 | 3.93 | 3.73 | 3.75 | 3.75 | -5.78% | 78,965,070 |
| Mar 27, 2025 | 3.90 | 4.03 | 3.88 | 3.98 | 3.98 | -5.69% | 156,708,255 |
| Mar 26, 2025 | 4.37 | 4.42 | 4.18 | 4.22 | 4.22 | -3.87% | 62,927,003 |
| 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 |