Skip to main content
NIO Inc. (BCBA:NIO)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,921.00
+30.00 (1.59%)
At close: Dec 5, 2025

NIO Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,905.001,948.001,901.001,921.001,921.001.59%270,197
Dec 4, 20251,811.001,900.001,811.001,891.001,891.005.00%492,995
Dec 3, 20251,941.001,941.001,792.001,801.001,801.00-7.07%1,392,664
Dec 2, 20251,995.002,000.001,923.001,938.001,938.00-2.76%673,932
Dec 1, 20252,028.002,040.001,950.001,993.001,993.00-5.14%797,630
Nov 28, 20252,090.002,137.002,054.002,101.002,101.001.94%357,981
Nov 27, 20252,067.002,100.002,035.002,061.002,061.000.49%88,273
Nov 26, 20252,200.002,200.002,034.002,051.002,051.00-3.53%686,998
Nov 25, 20252,199.002,199.002,027.002,126.002,126.001.48%448,795
Nov 21, 20252,020.002,135.001,972.002,095.002,095.004.33%119,470
Nov 20, 20252,100.002,167.001,998.002,008.002,008.00-4.97%423,449
Nov 19, 20252,171.002,204.002,106.002,113.002,113.00-3.21%159,648
Nov 18, 20252,200.002,221.002,151.002,183.002,183.00-2.63%180,842
Nov 17, 20252,300.002,333.002,225.002,242.002,242.00-1.92%396,592
Nov 14, 20252,260.002,340.002,200.002,286.002,286.00-0.74%1,193,026
Nov 13, 20252,363.002,399.002,266.002,303.002,303.00-2.66%331,021
Nov 12, 20252,435.002,435.002,300.002,366.002,366.00-2.51%266,434
Nov 11, 20252,530.002,580.002,421.002,427.002,427.00-1.82%170,277
Nov 10, 20252,525.002,620.002,459.002,472.002,472.00-2.00%304,235
Nov 7, 20252,700.002,700.002,487.002,522.502,522.50-8.94%743,654
Nov 6, 20252,760.002,820.002,670.002,770.002,770.000.09%187,355
Nov 5, 20252,700.002,780.002,700.002,767.502,767.501.47%134,669
Nov 4, 20252,797.502,797.502,700.002,727.502,727.50-4.55%209,557
Nov 3, 20252,800.002,867.502,725.002,857.502,857.504.67%532,385
Oct 31, 20252,615.002,740.002,547.502,730.002,730.004.10%652,945
Oct 30, 20252,625.002,705.002,612.502,622.502,622.50-1.50%301,822
Oct 29, 20252,677.502,705.002,630.002,662.502,662.500.76%339,594
Oct 28, 20252,567.502,655.002,535.002,642.502,642.503.53%325,122
Oct 27, 20252,532.502,622.502,399.002,552.502,552.50-5.55%696,514
Oct 24, 20252,770.002,770.002,615.002,702.502,702.501.69%231,925
Oct 23, 20252,740.002,777.502,655.002,657.502,657.50-2.83%201,198
Oct 22, 20252,765.002,825.002,680.002,735.002,735.00-188,935
Oct 21, 20252,725.002,742.502,650.002,735.002,735.00-0.73%252,509
Oct 20, 20252,587.502,775.002,587.502,755.002,755.006.37%347,932
Oct 17, 20252,482.002,610.002,428.002,590.002,590.002.07%310,302
Oct 16, 20252,361.002,550.002,317.002,537.502,537.502.07%289,085
Oct 15, 20252,512.502,580.002,439.002,486.002,486.00-0.44%235,134
Oct 14, 20252,465.002,572.502,435.002,497.002,497.00-2.27%321,019
Oct 13, 20252,459.002,580.002,349.002,555.002,555.00-6.24%400,574
Oct 9, 20253,005.003,025.002,710.002,725.002,725.00-9.39%500,912
Oct 8, 20252,950.003,050.002,937.503,007.503,007.503.89%361,629
Oct 7, 20252,890.002,917.502,790.002,895.002,895.000.52%396,884
Oct 6, 20252,940.002,995.002,855.002,880.002,880.00-1.96%436,049
Oct 3, 20253,045.003,045.002,875.002,937.502,937.50-4.08%387,971
Oct 2, 20253,017.503,167.502,987.503,062.503,062.502.08%456,994
Oct 1, 20252,980.003,045.002,902.503,000.003,000.002.56%265,219
Sep 30, 20252,745.002,950.002,745.002,925.002,925.009.45%548,710
Sep 29, 20252,592.502,700.002,525.002,672.502,672.503.69%369,987
Sep 26, 20252,575.002,622.502,426.002,577.502,577.50-0.48%387,802
Sep 25, 20252,430.002,657.502,413.002,590.002,590.004.90%508,567