NIO Inc. (NIO)
NYSE: NIO
· Real-Time Price · USD
7.02
-0.45 (-6.02%)
At close: Sep 26, 2025, 3:59 PM
7.05
0.50%
After-hours: Sep 26, 2025, 07:56 PM EDT
NIO 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% | 91,628,401 |
| 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 | 0.00% | 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% | 68,234,900 |
| 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% | 95,275,100 |
| Sep 10, 2025 | 5.74 | 5.78 | 5.60 | 5.72 | 5.72 | -8.92% | 237,836,500 |
| 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% | 59,299,500 |
| 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 |