NIO Inc. (NIO)
NYSE: NIO
· Real-Time Price · USD
5.95
-0.18 (-2.94%)
At close: Sep 05, 2025, 3:59 PM
5.92
-0.42%
After-hours: Sep 05, 2025, 07:57 PM EDT
NIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.18 | 6.23 | 5.92 | 5.95 | 5.95 | -2.94% | 57,589,506 |
| 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% | 89,712,400 |
| 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% | 74,896,800 |
| Aug 27, 2025 | 6.50 | 6.62 | 6.31 | 6.34 | 6.34 | -5.37% | 89,801,700 |
| 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% | 156,581,500 |
| Aug 22, 2025 | 5.87 | 6.58 | 5.78 | 6.34 | 6.34 | 14.44% | 234,464,700 |
| Aug 21, 2025 | 5.24 | 5.68 | 5.24 | 5.54 | 5.54 | 9.27% | 147,125,700 |
| Aug 20, 2025 | 5.01 | 5.14 | 4.97 | 5.07 | 5.07 | 0.00% | 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% | 47,355,300 |
| Aug 15, 2025 | 4.56 | 4.82 | 4.55 | 4.81 | 4.81 | 8.09% | 69,021,000 |
| 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 |