NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
5.50
+0.04 (0.73%)
At close: Nov 28, 2025, 1:00 PM
5.51
+0.01 (0.18%)
After-hours: Nov 28, 2025, 2:39 PM EST
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.50 | 5.63 | 5.43 | 5.50 | - | 0.73% | 30,030,892 |
| Nov 26, 2025 | 5.54 | 5.73 | 5.30 | 5.46 | 5.46 | -0.73% | 85,613,345 |
| Nov 25, 2025 | 5.59 | 5.70 | 5.38 | 5.50 | 5.50 | -4.35% | 87,805,382 |
| Nov 24, 2025 | 5.78 | 5.86 | 5.71 | 5.75 | 5.75 | 3.05% | 51,958,862 |
| Nov 21, 2025 | 5.49 | 5.70 | 5.39 | 5.58 | 5.58 | 3.33% | 56,288,327 |
| Nov 20, 2025 | 5.82 | 5.87 | 5.38 | 5.40 | 5.40 | -6.09% | 70,236,796 |
| Nov 19, 2025 | 5.94 | 5.99 | 5.73 | 5.75 | 5.75 | -3.85% | 44,693,137 |
| Nov 18, 2025 | 5.98 | 6.03 | 5.83 | 5.98 | 5.98 | -1.64% | 59,008,118 |
| Nov 17, 2025 | 6.13 | 6.29 | 6.02 | 6.08 | 6.08 | -1.30% | 53,189,625 |
| Nov 14, 2025 | 5.99 | 6.30 | 5.95 | 6.16 | 6.16 | -1.28% | 54,490,445 |
| Nov 13, 2025 | 6.44 | 6.49 | 6.14 | 6.24 | 6.24 | -3.26% | 62,534,773 |
| Nov 12, 2025 | 6.52 | 6.53 | 6.34 | 6.45 | 6.45 | -2.71% | 45,784,692 |
| Nov 11, 2025 | 6.95 | 7.00 | 6.59 | 6.63 | 6.63 | -1.19% | 53,443,448 |
| Nov 10, 2025 | 6.97 | 7.06 | 6.65 | 6.71 | 6.71 | -2.19% | 58,131,392 |
| Nov 7, 2025 | 7.03 | 7.03 | 6.68 | 6.86 | 6.86 | -4.19% | 65,995,447 |
| Nov 6, 2025 | 7.41 | 7.54 | 7.11 | 7.16 | 7.16 | -1.78% | 69,341,620 |
| Nov 5, 2025 | 7.29 | 7.40 | 7.18 | 7.29 | 7.29 | 1.82% | 34,733,389 |
| Nov 4, 2025 | 7.19 | 7.36 | 7.07 | 7.16 | 7.16 | -3.50% | 42,717,086 |
| Nov 3, 2025 | 7.34 | 7.51 | 7.23 | 7.42 | 7.42 | 2.34% | 54,540,364 |
| Oct 31, 2025 | 7.05 | 7.27 | 6.85 | 7.25 | 7.25 | 3.42% | 50,928,394 |
| Oct 30, 2025 | 7.05 | 7.26 | 7.00 | 7.01 | 7.01 | -1.82% | 36,452,079 |
| Oct 29, 2025 | 7.13 | 7.33 | 7.06 | 7.14 | 7.14 | 0.71% | 42,260,884 |
| Oct 28, 2025 | 7.01 | 7.11 | 6.89 | 7.09 | 7.09 | 0.71% | 30,947,014 |
| Oct 27, 2025 | 7.08 | 7.22 | 7.00 | 7.04 | 7.04 | 2.03% | 45,448,469 |
| Oct 24, 2025 | 6.84 | 7.03 | 6.77 | 6.90 | 6.90 | 0.15% | 38,381,236 |
| Oct 23, 2025 | 6.92 | 6.97 | 6.87 | 6.89 | 6.89 | 0.73% | 30,262,038 |
| Oct 22, 2025 | 6.89 | 7.06 | 6.68 | 6.84 | 6.84 | 0.59% | 52,458,165 |
| Oct 21, 2025 | 6.88 | 6.92 | 6.80 | 6.80 | 6.80 | -3.68% | 35,680,939 |
| Oct 20, 2025 | 6.75 | 7.08 | 6.72 | 7.06 | 7.06 | 4.59% | 52,665,384 |
| Oct 17, 2025 | 6.53 | 6.77 | 6.52 | 6.75 | 6.75 | -1.17% | 76,615,127 |
| Oct 16, 2025 | 6.29 | 6.87 | 6.28 | 6.83 | 6.83 | 0.15% | 125,559,000 |
| Oct 15, 2025 | 6.99 | 7.04 | 6.74 | 6.82 | 6.82 | 0.29% | 40,112,333 |
| Oct 14, 2025 | 6.90 | 7.00 | 6.77 | 6.80 | 6.80 | -5.29% | 56,830,390 |
| Oct 13, 2025 | 7.01 | 7.22 | 6.96 | 7.18 | 7.18 | 7.00% | 65,388,220 |
| Oct 10, 2025 | 7.44 | 7.44 | 6.66 | 6.71 | 6.71 | -10.05% | 126,261,787 |
| Oct 9, 2025 | 7.76 | 7.80 | 7.40 | 7.46 | 7.46 | -4.97% | 64,912,961 |
| Oct 8, 2025 | 7.60 | 7.86 | 7.57 | 7.85 | 7.85 | 4.67% | 75,642,237 |
| Oct 7, 2025 | 7.57 | 7.60 | 7.29 | 7.50 | 7.50 | -1.19% | 75,295,387 |
| Oct 6, 2025 | 7.63 | 7.85 | 7.58 | 7.59 | 7.59 | -1.43% | 61,137,192 |
| Oct 3, 2025 | 7.80 | 7.80 | 7.50 | 7.70 | 7.70 | -2.41% | 68,069,220 |
| Oct 2, 2025 | 7.85 | 8.02 | 7.64 | 7.89 | 7.89 | 3.14% | 86,946,447 |
| Oct 1, 2025 | 7.79 | 7.90 | 7.54 | 7.65 | 7.65 | 0.39% | 57,383,655 |
| Sep 30, 2025 | 7.30 | 7.78 | 7.30 | 7.62 | 7.62 | 5.69% | 107,657,595 |
| Sep 29, 2025 | 7.13 | 7.27 | 6.92 | 7.21 | 7.21 | 2.41% | 65,361,338 |
| Sep 26, 2025 | 7.31 | 7.37 | 6.96 | 7.04 | 7.04 | -5.76% | 92,524,012 |
| Sep 25, 2025 | 7.05 | 7.68 | 7.00 | 7.47 | 7.47 | 4.92% | 92,782,903 |
| Sep 24, 2025 | 7.08 | 7.34 | 6.98 | 7.12 | 7.12 | 2.74% | 76,711,847 |
| Sep 23, 2025 | 6.90 | 7.17 | 6.77 | 6.93 | 6.93 | 0.29% | 80,663,337 |
| Sep 22, 2025 | 7.37 | 7.41 | 6.80 | 6.91 | 6.91 | -6.24% | 128,795,324 |
| Sep 19, 2025 | 7.59 | 7.60 | 7.28 | 7.37 | 7.37 | - | 79,099,442 |