5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-9.31%
3 MONTH PERFORMANCE
-27.22%
6 MONTH PERFORMANCE
-11.66%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-42.96%
NIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $4.14 | $4.08 (-1.45%) | $4.20 | $4.02 | 32.12 M | $8.39 B |
| 01/13/2025 | $4.12 | $4.06 (-1.46%) | $4.12 | $4.01 | 36.11 M | $8.34 B |
| 01/10/2025 | $4.25 | $4.17 (-1.88%) | $4.27 | $4.16 | 41.83 M | $8.57 B |
| 01/08/2025 | $4.40 | $4.32 (-1.82%) | $4.41 | $4.26 | 49.57 M | $8.88 B |
| 01/07/2025 | $4.63 | $4.51 (-2.59%) | $4.68 | $4.45 | 61.96 M | $9.27 B |
| 01/06/2025 | $4.76 | $4.71 (-1.05%) | $4.91 | $4.67 | 53.34 M | $9.68 B |
| 01/03/2025 | $4.52 | $4.63 (2.43%) | $4.66 | $4.46 | 35.60 M | $9.52 B |
| 01/02/2025 | $4.42 | $4.55 (2.94%) | $4.73 | $4.36 | 63.01 M | $9.35 B |
| 12/31/2024 | $4.43 | $4.36 (-1.58%) | $4.56 | $4.35 | 39.90 M | $8.96 B |
| 12/30/2024 | $4.43 | $4.38 (-1.13%) | $4.47 | $4.33 | 36.56 M | $9.00 B |
| 12/27/2024 | $4.64 | $4.48 (-3.45%) | $4.65 | $4.48 | 41.20 M | $9.21 B |
| 12/26/2024 | $4.63 | $4.69 (1.3%) | $4.83 | $4.61 | 33.92 M | $9.64 B |
| 12/24/2024 | $4.51 | $4.62 (2.44%) | $4.68 | $4.51 | 24.24 M | $9.49 B |
| 12/23/2024 | $4.50 | $4.48 (-0.44%) | $4.55 | $4.47 | 32.76 M | $9.21 B |
| 12/20/2024 | $4.48 | $4.54 (1.34%) | $4.61 | $4.42 | 36.77 M | $9.33 B |
| 12/19/2024 | $4.40 | $4.40 (0%) | $4.51 | $4.37 | 27.94 M | $9.04 B |
| 12/18/2024 | $4.55 | $4.32 (-5.05%) | $4.57 | $4.28 | 45.53 M | $8.88 B |
| 12/17/2024 | $4.40 | $4.54 (3.18%) | $4.62 | $4.39 | 39.29 M | $9.33 B |
| 12/16/2024 | $4.47 | $4.42 (-1.12%) | $4.57 | $4.40 | 36.54 M | $9.08 B |
| 12/13/2024 | $4.53 | $4.51 (-0.44%) | $4.55 | $4.45 | 31.90 M | $9.27 B |
| 12/12/2024 | $4.60 | $4.59 (-0.22%) | $4.65 | $4.49 | 47.03 M | $9.43 B |
| 12/11/2024 | $4.78 | $4.67 (-2.3%) | $4.80 | $4.57 | 55.10 M | $9.60 B |
| 12/10/2024 | $4.95 | $4.77 (-3.64%) | $5.02 | $4.75 | 64.77 M | $9.80 B |
| 12/09/2024 | $4.94 | $5.18 (4.86%) | $5.36 | $4.93 | 123.19 M | $10.65 B |
| 12/06/2024 | $4.70 | $4.61 (-1.91%) | $4.71 | $4.56 | 44.03 M | $9.47 B |
| 12/05/2024 | $4.65 | $4.61 (-0.86%) | $4.77 | $4.60 | 86.60 M | $9.47 B |
| 12/04/2024 | $4.67 | $4.60 (-1.5%) | $4.74 | $4.52 | 47.93 M | $9.45 B |
| 12/03/2024 | $4.41 | $4.64 (5.22%) | $4.83 | $4.40 | 79.06 M | $9.54 B |
| 12/02/2024 | $4.49 | $4.40 (-2%) | $4.61 | $4.36 | 40.71 M | $9.04 B |
| 11/29/2024 | $4.38 | $4.48 (2.28%) | $4.53 | $4.36 | 29.22 M | $9.21 B |
| 11/27/2024 | $4.44 | $4.38 (-1.35%) | $4.45 | $4.28 | 45.47 M | $9.00 B |
| 11/26/2024 | $4.60 | $4.31 (-6.3%) | $4.61 | $4.31 | 71.25 M | $8.86 B |
| 11/25/2024 | $4.79 | $4.67 (-2.51%) | $4.86 | $4.64 | 54.23 M | $9.60 B |
| 11/22/2024 | $4.60 | $4.84 (5.22%) | $4.92 | $4.59 | 66.54 M | $9.95 B |
| 11/21/2024 | $4.58 | $4.70 (2.62%) | $4.81 | $4.50 | 54.96 M | $9.66 B |
| 11/20/2024 | $4.41 | $4.65 (5.44%) | $4.84 | $4.31 | 92.29 M | $9.56 B |
| 11/19/2024 | $4.75 | $4.63 (-2.53%) | $4.75 | $4.48 | 81.56 M | $9.52 B |
| 11/18/2024 | $4.61 | $4.67 (1.3%) | $4.75 | $4.55 | 47.96 M | $9.60 B |
| 11/15/2024 | $4.44 | $4.49 (1.13%) | $4.51 | $4.36 | 46.29 M | $9.20 B |
| 11/14/2024 | $4.57 | $4.43 (-3.06%) | $4.65 | $4.43 | 39.88 M | $9.08 B |
| 11/13/2024 | $4.66 | $4.61 (-1.07%) | $4.69 | $4.56 | 45.11 M | $9.45 B |
| 11/12/2024 | $4.88 | $4.58 (-6.15%) | $4.88 | $4.58 | 86.70 M | $9.39 B |
| 11/11/2024 | $5.18 | $5.06 (-2.32%) | $5.23 | $5.00 | 51.27 M | $10.37 B |
| 11/08/2024 | $5.16 | $5.09 (-1.36%) | $5.20 | $5.01 | 57.89 M | $10.43 B |
| 11/07/2024 | $5.23 | $5.31 (1.53%) | $5.35 | $5.13 | 56.50 M | $10.88 B |
| 11/06/2024 | $5.00 | $5.00 (0%) | $5.18 | $4.86 | 81.29 M | $10.25 B |
| 11/05/2024 | $5.28 | $5.28 (0%) | $5.38 | $5.22 | 32.01 M | $10.82 B |
| 11/04/2024 | $5.13 | $5.14 (0.19%) | $5.30 | $5.12 | 36.75 M | $10.54 B |
| 11/01/2024 | $5.14 | $5.10 (-0.78%) | $5.19 | $5.00 | 43.95 M | $10.45 B |
| 10/31/2024 | $5.30 | $5.10 (-3.77%) | $5.31 | $5.05 | 50.28 M | $10.45 B |
| 10/30/2024 | $5.44 | $5.35 (-1.65%) | $5.44 | $5.30 | 57.42 M | $10.97 B |
| 10/29/2024 | $5.90 | $5.60 (-5.08%) | $5.91 | $5.59 | 64.41 M | $11.48 B |
| 10/28/2024 | $5.38 | $5.81 (7.99%) | $6.03 | $5.37 | 109.99 M | $11.91 B |
| 10/25/2024 | $5.06 | $5.26 (3.95%) | $5.35 | $5.01 | 67.92 M | $10.78 B |
| 10/24/2024 | $5.15 | $4.98 (-3.3%) | $5.16 | $4.96 | 49.33 M | $10.21 B |
| 10/23/2024 | $5.22 | $5.19 (-0.57%) | $5.29 | $5.15 | 36.17 M | $10.64 B |
| 10/22/2024 | $5.16 | $5.23 (1.36%) | $5.35 | $5.15 | 38.29 M | $10.72 B |
| 10/21/2024 | $5.09 | $5.14 (0.98%) | $5.27 | $5.05 | 35.26 M | $10.54 B |
| 10/18/2024 | $5.46 | $5.22 (-4.4%) | $5.49 | $5.18 | 66.97 M | $10.70 B |
| 10/17/2024 | $5.36 | $5.15 (-3.92%) | $5.36 | $5.05 | 74.65 M | $10.56 B |
| 10/16/2024 | $5.66 | $5.51 (-2.65%) | $5.69 | $5.48 | 46.93 M | $11.29 B |
| 10/15/2024 | $5.61 | $5.62 (0.18%) | $5.81 | $5.55 | 67.59 M | $11.52 B |