NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
5.10
-0.40 (-7.27%)
At close: Dec 31, 2025, 4:00 PM EST
5.10
0.00 (0.01%)
After-hours: Dec 31, 2025, 7:59 PM EST
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.31 | 5.32 | 4.95 | 5.10 | 5.10 | -7.27% | 82,731,749 |
| Dec 30, 2025 | 5.54 | 5.79 | 5.50 | 5.50 | 5.50 | 3.00% | 78,025,544 |
| Dec 29, 2025 | 5.08 | 5.38 | 5.08 | 5.34 | 5.34 | 4.71% | 68,117,040 |
| Dec 26, 2025 | 4.90 | 5.15 | 4.90 | 5.10 | 5.10 | 3.87% | 47,606,307 |
| Dec 24, 2025 | 4.89 | 4.93 | 4.88 | 4.91 | 4.91 | 0.41% | 13,131,209 |
| Dec 23, 2025 | 4.97 | 4.98 | 4.86 | 4.89 | 4.89 | -2.20% | 24,525,309 |
| Dec 22, 2025 | 5.02 | 5.05 | 4.98 | 5.00 | 5.00 | 0.20% | 22,820,318 |
| Dec 19, 2025 | 4.99 | 5.03 | 4.98 | 4.99 | 4.99 | 1.22% | 27,415,828 |
| Dec 18, 2025 | 4.95 | 5.01 | 4.92 | 4.93 | 4.93 | 1.44% | 20,020,908 |
| Dec 17, 2025 | 5.01 | 5.06 | 4.85 | 4.86 | 4.86 | -3.38% | 29,067,740 |
| Dec 16, 2025 | 4.96 | 5.03 | 4.95 | 5.03 | 5.03 | 0.80% | 32,067,578 |
| Dec 15, 2025 | 5.05 | 5.08 | 4.97 | 4.99 | 4.99 | -0.80% | 31,213,230 |
| Dec 12, 2025 | 5.13 | 5.26 | 5.02 | 5.03 | 5.03 | -1.95% | 33,069,441 |
| Dec 11, 2025 | 4.99 | 5.19 | 4.90 | 5.13 | 5.13 | 1.99% | 39,079,248 |
| Dec 10, 2025 | 5.02 | 5.11 | 4.97 | 5.03 | 5.03 | - | 24,576,961 |
| Dec 9, 2025 | 5.01 | 5.08 | 4.97 | 5.03 | 5.03 | -1.37% | 29,799,632 |
| Dec 8, 2025 | 5.06 | 5.23 | 5.02 | 5.10 | 5.10 | 1.19% | 32,866,709 |
| Dec 5, 2025 | 5.17 | 5.18 | 5.03 | 5.04 | 5.04 | 0.60% | 36,110,785 |
| Dec 4, 2025 | 4.94 | 5.03 | 4.91 | 5.01 | 5.01 | 4.59% | 57,001,884 |
| Dec 3, 2025 | 4.98 | 4.99 | 4.73 | 4.79 | 4.79 | -4.77% | 94,553,705 |
| Dec 2, 2025 | 5.16 | 5.18 | 5.03 | 5.03 | 5.03 | -2.90% | 43,612,860 |
| Dec 1, 2025 | 5.33 | 5.43 | 5.14 | 5.18 | 5.18 | -5.82% | 58,805,763 |
| Nov 28, 2025 | 5.50 | 5.63 | 5.43 | 5.50 | 5.50 | 0.73% | 30,218,889 |
| Nov 26, 2025 | 5.54 | 5.73 | 5.30 | 5.46 | 5.46 | -0.73% | 85,900,521 |
| Nov 25, 2025 | 5.59 | 5.70 | 5.38 | 5.50 | 5.50 | -4.35% | 88,421,196 |
| Nov 24, 2025 | 5.78 | 5.86 | 5.71 | 5.75 | 5.75 | 3.05% | 52,450,724 |
| Nov 21, 2025 | 5.49 | 5.70 | 5.39 | 5.58 | 5.58 | 3.33% | 56,288,327 |
| Nov 20, 2025 | 5.82 | 5.87 | 5.38 | 5.40 | 5.40 | -6.09% | 70,236,796 |
| Nov 19, 2025 | 5.94 | 5.99 | 5.73 | 5.75 | 5.75 | -3.85% | 44,693,137 |
| Nov 18, 2025 | 5.98 | 6.03 | 5.83 | 5.98 | 5.98 | -1.64% | 59,008,118 |
| Nov 17, 2025 | 6.13 | 6.29 | 6.02 | 6.08 | 6.08 | -1.30% | 53,189,625 |
| Nov 14, 2025 | 5.99 | 6.30 | 5.95 | 6.16 | 6.16 | -1.28% | 54,490,445 |
| Nov 13, 2025 | 6.44 | 6.49 | 6.14 | 6.24 | 6.24 | -3.26% | 62,534,773 |
| Nov 12, 2025 | 6.52 | 6.53 | 6.34 | 6.45 | 6.45 | -2.71% | 45,784,692 |
| Nov 11, 2025 | 6.95 | 7.00 | 6.59 | 6.63 | 6.63 | -1.19% | 53,443,448 |
| Nov 10, 2025 | 6.97 | 7.06 | 6.65 | 6.71 | 6.71 | -2.19% | 58,131,392 |
| Nov 7, 2025 | 7.03 | 7.03 | 6.68 | 6.86 | 6.86 | -4.19% | 65,995,447 |
| Nov 6, 2025 | 7.41 | 7.54 | 7.11 | 7.16 | 7.16 | -1.78% | 69,341,620 |
| Nov 5, 2025 | 7.29 | 7.40 | 7.18 | 7.29 | 7.29 | 1.82% | 34,733,389 |
| Nov 4, 2025 | 7.19 | 7.36 | 7.07 | 7.16 | 7.16 | -3.50% | 42,717,086 |
| Nov 3, 2025 | 7.34 | 7.51 | 7.23 | 7.42 | 7.42 | 2.34% | 54,540,364 |
| Oct 31, 2025 | 7.05 | 7.27 | 6.85 | 7.25 | 7.25 | 3.42% | 50,928,394 |
| Oct 30, 2025 | 7.05 | 7.26 | 7.00 | 7.01 | 7.01 | -1.82% | 36,452,079 |
| Oct 29, 2025 | 7.13 | 7.33 | 7.06 | 7.14 | 7.14 | 0.71% | 42,260,884 |
| Oct 28, 2025 | 7.01 | 7.11 | 6.89 | 7.09 | 7.09 | 0.71% | 30,947,014 |
| Oct 27, 2025 | 7.08 | 7.22 | 7.00 | 7.04 | 7.04 | 2.03% | 45,448,469 |
| Oct 24, 2025 | 6.84 | 7.03 | 6.77 | 6.90 | 6.90 | 0.15% | 38,381,236 |
| Oct 23, 2025 | 6.92 | 6.97 | 6.87 | 6.89 | 6.89 | 0.73% | 30,262,038 |
| Oct 22, 2025 | 6.89 | 7.06 | 6.68 | 6.84 | 6.84 | 0.59% | 52,458,165 |
| Oct 21, 2025 | 6.88 | 6.92 | 6.80 | 6.80 | 6.80 | -3.68% | 35,680,939 |