NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
3.460
+0.040 (1.17%)
At close: Jun 27, 2025, 4:00 PM
3.480
+0.020 (0.58%)
After-hours: Jun 27, 2025, 7:59 PM EDT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.42 | 3.55 | 3.40 | 3.46 | 3.46 | 1.17% | 63,370,927 |
| Jun 26, 2025 | 3.46 | 3.48 | 3.40 | 3.42 | 3.42 | -1.44% | 31,146,367 |
| Jun 25, 2025 | 3.57 | 3.57 | 3.44 | 3.47 | 3.47 | -0.86% | 21,509,484 |
| Jun 24, 2025 | 3.46 | 3.57 | 3.41 | 3.50 | 3.50 | 2.04% | 33,481,311 |
| Jun 23, 2025 | 3.40 | 3.45 | 3.34 | 3.43 | 3.43 | 0.59% | 28,943,182 |
| Jun 20, 2025 | 3.46 | 3.47 | 3.40 | 3.41 | 3.41 | -0.29% | 23,893,541 |
| Jun 18, 2025 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -0.58% | 25,543,085 |
| Jun 17, 2025 | 3.51 | 3.52 | 3.44 | 3.44 | 3.44 | -2.27% | 23,446,450 |
| Jun 16, 2025 | 3.52 | 3.59 | 3.51 | 3.52 | 3.52 | 0.28% | 21,245,988 |
| Jun 13, 2025 | 3.54 | 3.59 | 3.49 | 3.51 | 3.51 | -3.04% | 39,274,686 |
| Jun 12, 2025 | 3.67 | 3.69 | 3.61 | 3.62 | 3.62 | -3.21% | 22,556,019 |
| Jun 11, 2025 | 3.85 | 3.90 | 3.74 | 3.74 | 3.74 | -1.84% | 31,465,405 |
| Jun 10, 2025 | 3.65 | 3.81 | 3.63 | 3.81 | 3.81 | 5.83% | 40,706,658 |
| Jun 9, 2025 | 3.63 | 3.70 | 3.60 | 3.60 | 3.60 | -0.83% | 23,999,804 |
| Jun 6, 2025 | 3.59 | 3.70 | 3.57 | 3.63 | 3.63 | 0.28% | 31,176,770 |
| Jun 5, 2025 | 3.67 | 3.68 | 3.55 | 3.62 | 3.62 | -3.47% | 37,493,167 |
| Jun 4, 2025 | 3.61 | 3.92 | 3.56 | 3.75 | 3.75 | 6.23% | 72,688,767 |
| Jun 3, 2025 | 3.40 | 3.60 | 3.35 | 3.53 | 3.53 | 0.28% | 51,344,829 |
| Jun 2, 2025 | 3.57 | 3.58 | 3.48 | 3.52 | 3.52 | -0.56% | 39,573,318 |
| May 30, 2025 | 3.61 | 3.62 | 3.52 | 3.54 | 3.54 | -3.80% | 37,431,508 |
| May 29, 2025 | 3.75 | 3.77 | 3.66 | 3.68 | 3.68 | 0.27% | 23,229,198 |
| May 28, 2025 | 3.68 | 3.75 | 3.65 | 3.67 | 3.67 | -0.54% | 27,254,135 |
| 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 |