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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20253.683.753.653.673.67-0.54%26,654,209
May 27, 20253.723.743.633.693.69-3.40%47,263,989
May 23, 20253.813.833.743.823.82-1.55%29,176,425
May 22, 20253.903.923.863.883.88-1.52%31,969,193
May 21, 20253.994.063.923.943.94-0.51%38,257,046
May 20, 20253.994.033.963.963.96-1.98%22,933,879
May 19, 20253.974.043.914.044.04-1.46%21,902,013
May 16, 20254.084.124.034.104.102.76%25,768,193
May 15, 20254.064.083.963.993.99-3.39%29,326,621
May 14, 20254.164.224.114.134.130.24%25,987,914
May 13, 20254.104.184.064.124.12-1.90%28,022,232
May 12, 20254.234.274.094.204.205.79%44,327,878
May 9, 20253.974.103.963.973.970.25%24,093,587
May 8, 20253.914.003.883.963.963.13%27,945,346
May 7, 20253.853.913.823.843.84-2.04%28,666,196
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