NIO Inc. (NIO)
NYSE: NIO
· Real-Time Price · USD
4.72
0.27 (6.07%)
At close: Aug 15, 2025, 10:31 AM
NIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.50 | 4.51 | 4.37 | 4.45 | 4.45 | -3.68% | 42,264,597 |
| 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% | 55,025,100 |
| 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% | 92,178,900 |
| Aug 1, 2025 | 4.74 | 5.06 | 4.73 | 5.01 | 5.01 | 2.87% | 81,680,900 |
| Jul 31, 2025 | 4.68 | 4.98 | 4.46 | 4.87 | 4.87 | 7.98% | 131,207,100 |
| 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% | 38,397,400 |
| Jul 28, 2025 | 4.99 | 5.01 | 4.82 | 4.83 | 4.83 | -1.83% | 42,322,400 |
| Jul 25, 2025 | 4.84 | 5.09 | 4.79 | 4.92 | 4.92 | 1.86% | 60,712,300 |
| Jul 24, 2025 | 4.92 | 4.95 | 4.70 | 4.83 | 4.83 | -1.83% | 63,260,400 |
| Jul 23, 2025 | 5.19 | 5.21 | 4.87 | 4.92 | 4.92 | -1.80% | 108,246,500 |
| Jul 22, 2025 | 4.64 | 5.09 | 4.64 | 5.01 | 5.01 | 10.84% | 133,091,936 |
| Jul 21, 2025 | 4.47 | 4.67 | 4.46 | 4.52 | 4.52 | 2.96% | 58,884,000 |
| Jul 18, 2025 | 4.38 | 4.57 | 4.28 | 4.39 | 4.39 | -0.23% | 78,373,600 |