5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-1.56%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
-24.95%
YEAR-TO-DATE PERFORMANCE
-20.30%
1 YEAR PERFORMANCE
-28.64%
NIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $3.50 | $3.48 (-0.57%) | $3.54 | $3.47 | 22.91 M | $7.29 B |
| 07/01/2025 | $3.47 | $3.51 (1.15%) | $3.57 | $3.45 | 46.06 M | $7.35 B |
| 06/30/2025 | $3.49 | $3.43 (-1.72%) | $3.49 | $3.41 | 24.60 M | $7.18 B |
| 06/27/2025 | $3.42 | $3.46 (1.17%) | $3.55 | $3.40 | 63.72 M | $7.24 B |
| 06/26/2025 | $3.46 | $3.42 (-1.16%) | $3.48 | $3.40 | 31.15 M | $7.16 B |
| 06/25/2025 | $3.57 | $3.47 (-2.8%) | $3.57 | $3.44 | 21.51 M | $7.27 B |
| 06/24/2025 | $3.46 | $3.50 (1.16%) | $3.57 | $3.41 | 33.48 M | $7.33 B |
| 06/23/2025 | $3.40 | $3.43 (0.88%) | $3.45 | $3.34 | 28.94 M | $7.18 B |
| 06/20/2025 | $3.46 | $3.41 (-1.45%) | $3.47 | $3.40 | 23.89 M | $7.14 B |
| 06/18/2025 | $3.46 | $3.42 (-1.16%) | $3.48 | $3.42 | 25.54 M | $7.16 B |
| 06/17/2025 | $3.51 | $3.44 (-1.99%) | $3.52 | $3.44 | 23.45 M | $7.20 B |
| 06/16/2025 | $3.52 | $3.52 (0%) | $3.59 | $3.51 | 21.25 M | $7.37 B |
| 06/13/2025 | $3.54 | $3.51 (-0.85%) | $3.59 | $3.49 | 39.27 M | $7.35 B |
| 06/12/2025 | $3.67 | $3.62 (-1.36%) | $3.69 | $3.61 | 22.56 M | $7.58 B |
| 06/11/2025 | $3.85 | $3.74 (-2.86%) | $3.90 | $3.74 | 31.47 M | $7.83 B |
| 06/10/2025 | $3.65 | $3.81 (4.38%) | $3.81 | $3.63 | 40.71 M | $7.98 B |
| 06/09/2025 | $3.63 | $3.60 (-0.83%) | $3.70 | $3.60 | 24.00 M | $7.54 B |
| 06/06/2025 | $3.59 | $3.63 (1.11%) | $3.70 | $3.57 | 31.18 M | $7.60 B |
| 06/05/2025 | $3.67 | $3.62 (-1.36%) | $3.68 | $3.55 | 37.49 M | $7.44 B |
| 06/04/2025 | $3.61 | $3.75 (3.88%) | $3.92 | $3.56 | 72.69 M | $7.71 B |
| 06/03/2025 | $3.40 | $3.53 (3.82%) | $3.60 | $3.35 | 51.34 M | $7.25 B |
| 06/02/2025 | $3.57 | $3.52 (-1.4%) | $3.58 | $3.48 | 39.57 M | $7.23 B |
| 05/30/2025 | $3.61 | $3.54 (-1.94%) | $3.62 | $3.52 | 37.43 M | $7.28 B |
| 05/29/2025 | $3.75 | $3.68 (-1.87%) | $3.77 | $3.66 | 23.23 M | $7.56 B |
| 05/28/2025 | $3.68 | $3.67 (-0.27%) | $3.75 | $3.65 | 27.25 M | $7.54 B |
| 05/27/2025 | $3.72 | $3.69 (-0.81%) | $3.74 | $3.63 | 47.26 M | $7.58 B |
| 05/23/2025 | $3.81 | $3.82 (0.26%) | $3.83 | $3.74 | 29.18 M | $7.85 B |
| 05/22/2025 | $3.90 | $3.88 (-0.51%) | $3.92 | $3.86 | 31.97 M | $7.97 B |
| 05/21/2025 | $3.99 | $3.94 (-1.25%) | $4.06 | $3.92 | 38.26 M | $8.10 B |
| 05/20/2025 | $3.99 | $3.96 (-0.75%) | $4.03 | $3.96 | 22.93 M | $8.14 B |
| 05/19/2025 | $3.97 | $4.04 (1.76%) | $4.04 | $3.91 | 21.90 M | $8.30 B |
| 05/16/2025 | $4.08 | $4.10 (0.49%) | $4.12 | $4.03 | 25.77 M | $8.43 B |
| 05/15/2025 | $4.06 | $3.99 (-1.72%) | $4.08 | $3.96 | 29.33 M | $8.20 B |
| 05/14/2025 | $4.16 | $4.13 (-0.72%) | $4.22 | $4.11 | 25.99 M | $8.49 B |
| 05/13/2025 | $4.10 | $4.12 (0.49%) | $4.18 | $4.06 | 28.02 M | $8.47 B |
| 05/12/2025 | $4.23 | $4.20 (-0.71%) | $4.27 | $4.09 | 44.33 M | $8.63 B |
| 05/09/2025 | $3.97 | $3.97 (0%) | $4.10 | $3.96 | 24.09 M | $8.16 B |
| 05/08/2025 | $3.91 | $3.96 (1.28%) | $4.00 | $3.88 | 27.95 M | $8.14 B |
| 05/07/2025 | $3.85 | $3.84 (-0.26%) | $3.91 | $3.82 | 28.67 M | $7.89 B |
| 05/06/2025 | $3.91 | $3.92 (0.26%) | $3.95 | $3.85 | 33.41 M | $8.06 B |
| 05/05/2025 | $4.01 | $3.98 (-0.75%) | $4.02 | $3.94 | 24.16 M | $8.18 B |
| 05/02/2025 | $4.08 | $4.03 (-1.23%) | $4.15 | $4.00 | 28.20 M | $8.28 B |
| 05/01/2025 | $4.10 | $3.93 (-4.15%) | $4.11 | $3.90 | 41.51 M | $8.08 B |
| 04/30/2025 | $4.02 | $4.05 (0.75%) | $4.08 | $4.01 | 31.60 M | $8.32 B |
| 04/29/2025 | $4.35 | $4.24 (-2.53%) | $4.44 | $4.18 | 45.97 M | $8.71 B |
| 04/28/2025 | $4.09 | $4.31 (5.38%) | $4.39 | $4.09 | 60.35 M | $8.86 B |
| 04/25/2025 | $4.11 | $4.03 (-1.95%) | $4.11 | $3.97 | 39.70 M | $8.28 B |
| 04/24/2025 | $3.94 | $4.18 (6.09%) | $4.24 | $3.94 | 55.10 M | $8.59 B |
| 04/23/2025 | $3.83 | $3.93 (2.61%) | $3.99 | $3.82 | 46.95 M | $8.08 B |
| 04/22/2025 | $3.63 | $3.75 (3.31%) | $3.79 | $3.61 | 38.58 M | $7.71 B |
| 04/21/2025 | $3.54 | $3.60 (1.69%) | $3.61 | $3.48 | 28.42 M | $7.40 B |
| 04/17/2025 | $3.51 | $3.52 (0.28%) | $3.58 | $3.49 | 23.17 M | $7.23 B |
| 04/16/2025 | $3.45 | $3.52 (2.03%) | $3.57 | $3.42 | 33.47 M | $7.23 B |
| 04/15/2025 | $3.56 | $3.62 (1.69%) | $3.65 | $3.55 | 28.87 M | $7.44 B |
| 04/14/2025 | $3.60 | $3.61 (0.28%) | $3.71 | $3.57 | 44.13 M | $7.42 B |
| 04/11/2025 | $3.33 | $3.52 (5.71%) | $3.52 | $3.30 | 56.52 M | $7.23 B |
| 04/10/2025 | $3.38 | $3.28 (-2.96%) | $3.49 | $3.24 | 73.43 M | $6.74 B |
| 04/09/2025 | $3.09 | $3.31 (7.12%) | $3.36 | $3.04 | 78.72 M | $6.80 B |
| 04/08/2025 | $3.39 | $3.14 (-7.37%) | $3.41 | $3.02 | 78.20 M | $6.45 B |
| 04/07/2025 | $3.20 | $3.36 (5%) | $3.55 | $3.18 | 73.97 M | $6.91 B |
| 04/04/2025 | $3.50 | $3.46 (-1.14%) | $3.57 | $3.20 | 77.69 M | $7.11 B |
| 04/03/2025 | $3.64 | $3.74 (2.75%) | $3.78 | $3.63 | 36.67 M | $7.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
