NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
7.04
-0.43 (-5.76%)
At close: Sep 26, 2025, 4:00 PM EDT
7.06
+0.02 (0.28%)
After-hours: Sep 26, 2025, 7:59 PM EDT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.31 | 7.37 | 6.96 | 7.04 | 7.04 | -5.76% | 91,637,201 |
| 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 |
| Sep 18, 2025 | 7.23 | 7.50 | 7.20 | 7.37 | 7.37 | -1.07% | 76,975,022 |
| Sep 17, 2025 | 7.23 | 7.45 | 7.06 | 7.45 | 7.45 | 6.13% | 122,761,822 |
| Sep 16, 2025 | 6.55 | 7.09 | 6.48 | 7.02 | 7.02 | 8.17% | 130,662,504 |
| Sep 15, 2025 | 6.46 | 6.83 | 6.42 | 6.49 | 6.49 | 4.34% | 68,234,855 |
| Sep 12, 2025 | 6.03 | 6.29 | 5.94 | 6.22 | 6.22 | 2.47% | 75,071,320 |
| Sep 11, 2025 | 5.83 | 6.13 | 5.77 | 6.07 | 6.07 | 6.12% | 95,275,079 |
| Sep 10, 2025 | 5.74 | 5.78 | 5.60 | 5.72 | 5.72 | -8.92% | 237,836,477 |
| Sep 9, 2025 | 6.06 | 6.32 | 6.05 | 6.28 | 6.28 | 1.78% | 54,499,211 |
| Sep 8, 2025 | 6.05 | 6.23 | 5.95 | 6.17 | 6.17 | 3.70% | 81,801,431 |
| Sep 5, 2025 | 6.18 | 6.23 | 5.92 | 5.95 | 5.95 | -2.94% | 59,299,456 |
| Sep 4, 2025 | 6.07 | 6.19 | 5.97 | 6.13 | 6.13 | -3.01% | 72,831,229 |
| Sep 3, 2025 | 6.38 | 6.40 | 6.04 | 6.32 | 6.32 | -3.95% | 88,597,633 |
| Sep 2, 2025 | 6.24 | 6.64 | 6.06 | 6.58 | 6.58 | 3.13% | 123,577,108 |
| Aug 29, 2025 | 6.44 | 6.51 | 6.26 | 6.38 | 6.38 | -2.00% | 57,629,746 |
| Aug 28, 2025 | 6.53 | 6.54 | 6.26 | 6.51 | 6.51 | 2.68% | 74,896,753 |
| Aug 27, 2025 | 6.50 | 6.62 | 6.31 | 6.34 | 6.34 | -5.37% | 89,801,657 |
| Aug 26, 2025 | 6.39 | 6.83 | 6.38 | 6.70 | 6.70 | 10.02% | 146,133,121 |
| Aug 25, 2025 | 6.70 | 6.73 | 6.07 | 6.09 | 6.09 | -3.94% | 156,581,468 |
| Aug 22, 2025 | 5.87 | 6.58 | 5.78 | 6.34 | 6.34 | 14.44% | 234,464,695 |
| Aug 21, 2025 | 5.24 | 5.68 | 5.24 | 5.54 | 5.54 | 9.27% | 147,125,680 |
| Aug 20, 2025 | 5.01 | 5.14 | 4.97 | 5.07 | 5.07 | - | 46,063,529 |
| Aug 19, 2025 | 4.94 | 5.23 | 4.93 | 5.07 | 5.07 | 4.11% | 90,447,723 |
| Aug 18, 2025 | 4.91 | 4.97 | 4.81 | 4.87 | 4.87 | 1.25% | 47,355,282 |
| Aug 15, 2025 | 4.56 | 4.82 | 4.55 | 4.81 | 4.81 | 8.09% | 69,020,962 |
| Aug 14, 2025 | 4.50 | 4.51 | 4.37 | 4.45 | 4.45 | -3.68% | 43,446,321 |
| Aug 13, 2025 | 4.61 | 4.62 | 4.54 | 4.62 | 4.62 | 3.36% | 35,804,215 |
| Aug 12, 2025 | 4.74 | 4.74 | 4.45 | 4.47 | 4.47 | -8.96% | 106,501,840 |
| Aug 11, 2025 | 4.96 | 5.01 | 4.85 | 4.91 | 4.91 | 1.45% | 36,250,506 |
| Aug 8, 2025 | 4.73 | 4.87 | 4.71 | 4.84 | 4.84 | 3.42% | 36,036,349 |
| Aug 7, 2025 | 4.62 | 4.72 | 4.59 | 4.68 | 4.68 | 1.52% | 27,399,013 |
| Aug 6, 2025 | 4.59 | 4.67 | 4.52 | 4.61 | 4.61 | 2.44% | 55,025,093 |
| Aug 5, 2025 | 4.66 | 4.67 | 4.46 | 4.50 | 4.50 | -2.17% | 55,676,412 |
| Aug 4, 2025 | 4.89 | 4.90 | 4.58 | 4.60 | 4.60 | -8.18% | 92,178,877 |
| Aug 1, 2025 | 4.74 | 5.06 | 4.73 | 5.01 | 5.01 | 2.87% | 81,680,862 |
| Jul 31, 2025 | 4.68 | 4.98 | 4.46 | 4.87 | 4.87 | 7.98% | 131,207,095 |
| Jul 30, 2025 | 4.60 | 4.61 | 4.51 | 4.51 | 4.51 | -4.25% | 40,824,104 |
| Jul 29, 2025 | 4.82 | 4.84 | 4.68 | 4.71 | 4.71 | -2.48% | 38,397,363 |
| Jul 28, 2025 | 4.99 | 5.01 | 4.82 | 4.83 | 4.83 | -1.83% | 42,322,377 |
| Jul 25, 2025 | 4.84 | 5.09 | 4.79 | 4.92 | 4.92 | 1.86% | 60,712,298 |
| Jul 24, 2025 | 4.92 | 4.95 | 4.70 | 4.83 | 4.83 | -1.83% | 63,260,351 |
| Jul 23, 2025 | 5.19 | 5.21 | 4.87 | 4.92 | 4.92 | -1.80% | 108,246,456 |
| Jul 22, 2025 | 4.65 | 5.09 | 4.64 | 5.01 | 5.01 | 10.84% | 133,091,936 |
| Jul 21, 2025 | 4.48 | 4.67 | 4.46 | 4.52 | 4.52 | 2.96% | 58,883,963 |
| Jul 18, 2025 | 4.38 | 4.57 | 4.28 | 4.39 | 4.39 | -0.23% | 78,373,599 |