5 DAY PERFORMANCE
+52.88%
1 MONTH PERFORMANCE
+12.10%
3 MONTH PERFORMANCE
+29.24%
6 MONTH PERFORMANCE
+111.85%
YEAR-TO-DATE PERFORMANCE
+76.38%
1 YEAR PERFORMANCE
+66.81%
NIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.17 | $5.04 (-2.51%) | $5.18 | $5.03 | 35.91 M | $11.24 B |
| 12/04/2025 | $4.94 | $5.01 (1.42%) | $5.03 | $4.91 | 57.00 M | $11.17 B |
| 12/03/2025 | $4.97 | $4.79 (-3.62%) | $4.99 | $4.73 | 94.55 M | $10.68 B |
| 12/02/2025 | $5.16 | $5.03 (-2.52%) | $5.18 | $5.03 | 43.61 M | $11.22 B |
| 12/01/2025 | $5.33 | $5.18 (-2.81%) | $5.43 | $5.14 | 58.81 M | $11.55 B |
| 11/28/2025 | $5.50 | $5.50 (0%) | $5.63 | $5.43 | 30.22 M | $12.27 B |
| 11/26/2025 | $5.54 | $5.46 (-1.44%) | $5.73 | $5.30 | 85.90 M | $12.18 B |
| 11/25/2025 | $5.59 | $5.50 (-1.61%) | $5.70 | $5.38 | 88.42 M | $12.27 B |
| 11/24/2025 | $5.78 | $5.75 (-0.52%) | $5.86 | $5.71 | 52.45 M | $12.82 B |
| 11/21/2025 | $5.49 | $5.58 (1.64%) | $5.70 | $5.39 | 56.29 M | $12.44 B |
| 11/20/2025 | $5.82 | $5.40 (-7.22%) | $5.87 | $5.38 | 70.24 M | $12.04 B |
| 11/19/2025 | $5.94 | $5.75 (-3.2%) | $5.99 | $5.73 | 44.69 M | $12.82 B |
| 11/18/2025 | $5.98 | $5.98 (0%) | $6.03 | $5.83 | 59.01 M | $13.34 B |
| 11/17/2025 | $6.13 | $6.08 (-0.82%) | $6.29 | $6.02 | 53.19 M | $13.56 B |
| 11/14/2025 | $5.99 | $6.16 (2.84%) | $6.30 | $5.95 | 54.49 M | $13.74 B |
| 11/13/2025 | $6.44 | $6.24 (-3.11%) | $6.49 | $6.14 | 62.53 M | $13.92 B |
| 11/12/2025 | $6.52 | $6.45 (-1.07%) | $6.53 | $6.34 | 45.78 M | $14.38 B |
| 11/11/2025 | $6.95 | $6.63 (-4.6%) | $7.00 | $6.59 | 53.44 M | $14.79 B |
| 11/10/2025 | $6.97 | $6.71 (-3.73%) | $7.06 | $6.65 | 58.13 M | $14.96 B |
| 11/07/2025 | $7.03 | $6.86 (-2.42%) | $7.03 | $6.68 | 66.00 M | $15.30 B |
| 11/06/2025 | $7.41 | $7.16 (-3.37%) | $7.54 | $7.11 | 69.34 M | $15.97 B |
| 11/05/2025 | $7.29 | $7.29 (0%) | $7.40 | $7.18 | 34.73 M | $16.26 B |
| 11/04/2025 | $7.19 | $7.16 (-0.42%) | $7.36 | $7.07 | 42.72 M | $15.97 B |
| 11/03/2025 | $7.34 | $7.42 (1.09%) | $7.51 | $7.23 | 54.54 M | $16.55 B |
| 10/31/2025 | $7.05 | $7.25 (2.84%) | $7.27 | $6.85 | 50.93 M | $16.17 B |
| 10/30/2025 | $7.05 | $7.01 (-0.57%) | $7.26 | $7.00 | 36.45 M | $15.63 B |
| 10/29/2025 | $7.13 | $7.14 (0.14%) | $7.33 | $7.06 | 42.26 M | $15.92 B |
| 10/28/2025 | $7.01 | $7.09 (1.14%) | $7.11 | $6.89 | 30.95 M | $15.81 B |
| 10/27/2025 | $7.08 | $7.04 (-0.56%) | $7.22 | $7.00 | 45.45 M | $15.70 B |
| 10/24/2025 | $6.84 | $6.90 (0.88%) | $7.03 | $6.77 | 38.38 M | $15.39 B |
| 10/23/2025 | $6.92 | $6.89 (-0.43%) | $6.97 | $6.87 | 30.26 M | $15.37 B |
| 10/22/2025 | $6.89 | $6.84 (-0.73%) | $7.06 | $6.68 | 52.46 M | $15.25 B |
| 10/21/2025 | $6.88 | $6.80 (-1.16%) | $6.92 | $6.80 | 35.68 M | $15.16 B |
| 10/20/2025 | $6.75 | $7.06 (4.59%) | $7.08 | $6.72 | 52.67 M | $15.74 B |
| 10/17/2025 | $6.53 | $6.75 (3.37%) | $6.77 | $6.52 | 76.62 M | $15.05 B |
| 10/16/2025 | $6.29 | $6.83 (8.59%) | $6.87 | $6.28 | 125.56 M | $15.23 B |
| 10/15/2025 | $6.99 | $6.82 (-2.43%) | $7.04 | $6.74 | 40.11 M | $15.21 B |
| 10/14/2025 | $6.90 | $6.80 (-1.45%) | $7.00 | $6.77 | 56.83 M | $15.16 B |
| 10/13/2025 | $7.01 | $7.18 (2.43%) | $7.22 | $6.96 | 65.39 M | $16.01 B |
| 10/10/2025 | $7.44 | $6.71 (-9.81%) | $7.44 | $6.66 | 126.26 M | $14.96 B |
| 10/09/2025 | $7.76 | $7.46 (-3.87%) | $7.80 | $7.40 | 64.91 M | $16.64 B |
| 10/08/2025 | $7.60 | $7.85 (3.29%) | $7.86 | $7.57 | 75.64 M | $17.51 B |
| 10/07/2025 | $7.57 | $7.50 (-0.92%) | $7.60 | $7.29 | 75.30 M | $16.73 B |
| 10/06/2025 | $7.63 | $7.59 (-0.52%) | $7.85 | $7.58 | 61.14 M | $16.93 B |
| 10/03/2025 | $7.80 | $7.70 (-1.28%) | $7.80 | $7.50 | 68.07 M | $17.17 B |
| 10/02/2025 | $7.85 | $7.89 (0.51%) | $8.02 | $7.64 | 86.95 M | $17.60 B |
| 10/01/2025 | $7.79 | $7.65 (-1.8%) | $7.90 | $7.54 | 57.38 M | $17.06 B |
| 09/30/2025 | $7.30 | $7.62 (4.38%) | $7.78 | $7.30 | 107.66 M | $16.99 B |
| 09/29/2025 | $7.13 | $7.21 (1.12%) | $7.27 | $6.92 | 65.36 M | $16.08 B |
| 09/26/2025 | $7.31 | $7.04 (-3.69%) | $7.37 | $6.96 | 92.52 M | $15.70 B |
| 09/25/2025 | $7.05 | $7.47 (5.96%) | $7.68 | $7.00 | 92.78 M | $16.66 B |
| 09/24/2025 | $7.08 | $7.12 (0.56%) | $7.34 | $6.98 | 76.71 M | $15.88 B |
| 09/23/2025 | $6.90 | $6.93 (0.43%) | $7.17 | $6.77 | 80.66 M | $15.45 B |
| 09/22/2025 | $7.37 | $6.91 (-6.24%) | $7.41 | $6.80 | 128.80 M | $15.41 B |
| 09/19/2025 | $7.59 | $7.37 (-2.9%) | $7.60 | $7.28 | 79.10 M | $16.44 B |
| 09/18/2025 | $7.23 | $7.37 (1.94%) | $7.50 | $7.20 | 76.98 M | $16.44 B |
| 09/17/2025 | $7.23 | $7.45 (3.04%) | $7.45 | $7.06 | 122.76 M | $16.61 B |
| 09/16/2025 | $6.55 | $7.02 (7.18%) | $7.09 | $6.48 | 130.66 M | $15.65 B |
| 09/15/2025 | $6.46 | $6.49 (0.46%) | $6.83 | $6.42 | 68.23 M | $14.47 B |
| 09/12/2025 | $6.03 | $6.22 (3.15%) | $6.29 | $5.94 | 75.07 M | $13.87 B |
| 09/11/2025 | $5.83 | $6.07 (4.12%) | $6.13 | $5.77 | 95.28 M | $13.54 B |
| 09/10/2025 | $5.74 | $5.72 (-0.35%) | $5.78 | $5.60 | 237.84 M | $12.76 B |
| 09/09/2025 | $6.06 | $6.28 (3.63%) | $6.32 | $6.05 | 54.50 M | $14.00 B |
| 09/08/2025 | $6.05 | $6.17 (1.98%) | $6.23 | $5.95 | 81.80 M | $13.76 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.
