5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+8.00%
3 MONTH PERFORMANCE
-8.78%
6 MONTH PERFORMANCE
-24.30%
YEAR-TO-DATE PERFORMANCE
-7.11%
1 YEAR PERFORMANCE
-14.19%
NIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.02 | $4.05 (0.75%) | $4.08 | $4.01 | 31.34 M | $8.30 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 |
| 04/02/2025 | $3.81 | $3.80 (-0.26%) | $3.84 | $3.75 | 46.02 M | $7.81 B |
| 04/01/2025 | $3.87 | $3.87 (0%) | $4.00 | $3.82 | 43.18 M | $7.95 B |
| 03/31/2025 | $3.67 | $3.81 (3.81%) | $3.85 | $3.57 | 64.82 M | $7.83 B |
| 03/28/2025 | $3.90 | $3.75 (-3.85%) | $3.93 | $3.73 | 78.97 M | $7.71 B |
| 03/27/2025 | $3.90 | $3.98 (2.05%) | $4.03 | $3.88 | 156.71 M | $8.18 B |
| 03/26/2025 | $4.37 | $4.22 (-3.43%) | $4.42 | $4.18 | 62.93 M | $8.67 B |
| 03/25/2025 | $4.33 | $4.39 (1.39%) | $4.48 | $4.30 | 38.08 M | $9.02 B |
| 03/24/2025 | $4.40 | $4.38 (-0.45%) | $4.48 | $4.34 | 59.18 M | $9.00 B |
| 03/21/2025 | $4.48 | $4.50 (0.45%) | $4.62 | $4.36 | 82.88 M | $9.25 B |
| 03/20/2025 | $4.98 | $4.71 (-5.42%) | $4.98 | $4.70 | 79.24 M | $9.68 B |
| 03/19/2025 | $5.20 | $5.17 (-0.58%) | $5.25 | $5.10 | 38.70 M | $10.63 B |
| 03/18/2025 | $5.28 | $5.19 (-1.7%) | $5.33 | $5.06 | 79.32 M | $10.67 B |
| 03/17/2025 | $4.90 | $5.03 (2.65%) | $5.06 | $4.86 | 38.06 M | $10.34 B |
| 03/14/2025 | $4.86 | $4.90 (0.82%) | $5.06 | $4.83 | 53.62 M | $10.07 B |
| 03/13/2025 | $5.00 | $4.73 (-5.4%) | $5.01 | $4.65 | 64.25 M | $9.72 B |
| 03/12/2025 | $5.06 | $5.10 (0.79%) | $5.49 | $5.04 | 87.32 M | $10.48 B |
| 03/11/2025 | $4.75 | $5.22 (9.89%) | $5.33 | $4.72 | 162.17 M | $10.73 B |
| 03/10/2025 | $4.39 | $4.46 (1.59%) | $4.68 | $4.39 | 66.74 M | $9.17 B |
| 03/07/2025 | $4.27 | $4.47 (4.68%) | $4.49 | $4.25 | 45.99 M | $9.19 B |
| 03/06/2025 | $4.33 | $4.24 (-2.08%) | $4.38 | $4.21 | 44.43 M | $8.71 B |
| 03/05/2025 | $4.32 | $4.35 (0.69%) | $4.42 | $4.27 | 48.20 M | $8.94 B |
| 03/04/2025 | $4.18 | $4.22 (0.96%) | $4.30 | $4.10 | 41.67 M | $8.67 B |
| 03/03/2025 | $4.49 | $4.23 (-5.79%) | $4.56 | $4.20 | 80.30 M | $8.69 B |
| 02/28/2025 | $4.55 | $4.63 (1.76%) | $4.67 | $4.43 | 60.90 M | $9.52 B |
| 02/27/2025 | $4.67 | $4.79 (2.57%) | $5.13 | $4.64 | 134.81 M | $9.84 B |
| 02/26/2025 | $4.38 | $4.72 (7.76%) | $4.76 | $4.37 | 121.74 M | $9.70 B |
| 02/25/2025 | $4.46 | $4.27 (-4.26%) | $4.50 | $4.25 | 49.95 M | $8.78 B |
| 02/24/2025 | $4.44 | $4.36 (-1.8%) | $4.46 | $4.35 | 37.45 M | $8.96 B |
| 02/21/2025 | $4.47 | $4.44 (-0.67%) | $4.69 | $4.42 | 101.15 M | $9.12 B |
| 02/20/2025 | $4.45 | $4.37 (-1.8%) | $4.52 | $4.30 | 39.24 M | $8.98 B |
| 02/19/2025 | $4.40 | $4.39 (-0.23%) | $4.52 | $4.37 | 74.65 M | $9.02 B |
| 02/18/2025 | $4.49 | $4.36 (-2.9%) | $4.50 | $4.35 | 43.22 M | $8.96 B |
| 02/14/2025 | $4.35 | $4.44 (2.07%) | $4.55 | $4.32 | 54.30 M | $9.12 B |
| 02/13/2025 | $4.17 | $4.26 (2.16%) | $4.29 | $4.16 | 51.76 M | $8.75 B |
| 02/12/2025 | $4.08 | $4.21 (3.19%) | $4.22 | $4.05 | 73.19 M | $8.65 B |
| 02/11/2025 | $4.21 | $4.04 (-4.04%) | $4.21 | $4.03 | 69.23 M | $8.30 B |
| 02/10/2025 | $4.32 | $4.33 (0.23%) | $4.35 | $4.24 | 28.71 M | $8.90 B |
| 02/07/2025 | $4.28 | $4.24 (-0.93%) | $4.33 | $4.19 | 37.20 M | $8.71 B |
| 02/06/2025 | $4.24 | $4.20 (-0.94%) | $4.30 | $4.16 | 32.00 M | $8.63 B |
| 02/05/2025 | $4.26 | $4.20 (-1.41%) | $4.29 | $4.18 | 35.84 M | $8.63 B |
| 02/04/2025 | $4.37 | $4.39 (0.46%) | $4.50 | $4.36 | 44.23 M | $9.02 B |
| 02/03/2025 | $4.17 | $4.28 (2.64%) | $4.39 | $4.11 | 63.16 M | $8.80 B |
| 01/31/2025 | $4.43 | $4.32 (-2.48%) | $4.50 | $4.30 | 37.50 M | $8.88 B |
| 01/30/2025 | $4.27 | $4.44 (3.98%) | $4.47 | $4.27 | 49.08 M | $9.12 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.
