5 DAY PERFORMANCE
+5.37%
1 MONTH PERFORMANCE
+11.88%
3 MONTH PERFORMANCE
+2.61%
6 MONTH PERFORMANCE
-10.80%
YEAR-TO-DATE PERFORMANCE
+8.03%
1 YEAR PERFORMANCE
-23.91%
NIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.06 | $5.10 (0.89%) | $5.49 | $5.04 | 83.79 M | $10.60 B |
| 03/11/2025 | $4.75 | $5.22 (9.89%) | $5.33 | $4.72 | 160.72 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 |
| 01/29/2025 | $4.32 | $4.22 (-2.31%) | $4.35 | $4.22 | 24.44 M | $8.67 B |
| 01/28/2025 | $4.27 | $4.32 (1.17%) | $4.33 | $4.17 | 37.12 M | $8.88 B |
| 01/27/2025 | $4.32 | $4.28 (-0.93%) | $4.42 | $4.25 | 51.19 M | $8.80 B |
| 01/24/2025 | $4.19 | $4.29 (2.39%) | $4.35 | $4.14 | 40.54 M | $8.82 B |
| 01/23/2025 | $4.22 | $4.13 (-2.13%) | $4.22 | $4.09 | 33.09 M | $8.49 B |
| 01/22/2025 | $4.17 | $4.28 (2.64%) | $4.36 | $4.13 | 39.86 M | $8.80 B |
| 01/21/2025 | $4.35 | $4.18 (-3.91%) | $4.38 | $4.17 | 38.46 M | $8.59 B |
| 01/17/2025 | $4.21 | $4.36 (3.56%) | $4.42 | $4.19 | 50.45 M | $8.96 B |
| 01/16/2025 | $4.10 | $4.16 (1.46%) | $4.20 | $4.08 | 28.87 M | $8.55 B |
| 01/15/2025 | $4.11 | $4.10 (-0.24%) | $4.14 | $4.02 | 32.66 M | $8.43 B |
| 01/14/2025 | $4.14 | $4.08 (-1.45%) | $4.20 | $4.02 | 32.48 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 |
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.
