NIO Inc. American depositary shares (NIO)
3.8000
-0.0700 (-1.81%)
NYSE · Last Trade: Apr 3rd, 12:34 AM EDT
Historical Prices For NIO Inc. American depositary shares (NIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.81 | 3.84 | 3.75 | 3.80 | 45,554,485 | 3.80 |
| 4/01/2025 | 3.87 | 4.00 | 3.82 | 3.87 | 43,084,524 | 3.87 |
| 3/31/2025 | 3.67 | 3.85 | 3.57 | 3.81 | 64,771,320 | 3.81 |
| 3/28/2025 | 3.89 | 3.92 | 3.73 | 3.75 | 78,965,324 | 3.75 |
| 3/27/2025 | 3.90 | 4.03 | 3.88 | 3.98 | 156,785,440 | 3.98 |
| 3/26/2025 | 4.37 | 4.42 | 4.18 | 4.22 | 62,901,041 | 4.22 |
| 3/25/2025 | 4.33 | 4.48 | 4.31 | 4.39 | 38,014,556 | 4.39 |
| 3/24/2025 | 4.40 | 4.48 | 4.34 | 4.38 | 59,076,548 | 4.38 |
| 3/21/2025 | 4.48 | 4.62 | 4.36 | 4.50 | 82,883,083 | 4.50 |
| 3/20/2025 | 4.98 | 4.98 | 4.70 | 4.71 | 79,102,735 | 4.71 |
| 3/19/2025 | 5.20 | 5.25 | 5.10 | 5.17 | 38,614,273 | 5.17 |
| 3/18/2025 | 5.28 | 5.33 | 5.06 | 5.19 | 79,231,859 | 5.19 |
| 3/17/2025 | 4.90 | 5.06 | 4.86 | 5.03 | 38,182,772 | 5.03 |
| 3/14/2025 | 4.86 | 5.06 | 4.83 | 4.90 | 53,619,998 | 4.90 |
| 3/13/2025 | 5.00 | 5.01 | 4.65 | 4.73 | 64,178,553 | 4.73 |
| 3/12/2025 | 5.05 | 5.49 | 5.04 | 5.10 | 87,207,993 | 5.10 |
| 3/11/2025 | 4.74 | 5.33 | 4.72 | 5.22 | 161,885,401 | 5.22 |
| 3/10/2025 | 4.39 | 4.68 | 4.38 | 4.46 | 66,566,035 | 4.46 |
| 3/07/2025 | 4.27 | 4.49 | 4.25 | 4.47 | 45,986,524 | 4.47 |
| 3/06/2025 | 4.33 | 4.38 | 4.21 | 4.24 | 44,194,125 | 4.24 |
| 3/05/2025 | 4.32 | 4.42 | 4.27 | 4.35 | 47,924,839 | 4.35 |
| 3/04/2025 | 4.18 | 4.30 | 4.10 | 4.22 | 41,396,039 | 4.22 |
| 3/03/2025 | 4.49 | 4.56 | 4.20 | 4.23 | 79,860,745 | 4.23 |
| 2/28/2025 | 4.55 | 4.67 | 4.43 | 4.63 | 60,898,664 | 4.63 |
| 2/27/2025 | 4.67 | 5.13 | 4.64 | 4.79 | 134,474,519 | 4.79 |
| 2/26/2025 | 4.38 | 4.76 | 4.37 | 4.72 | 121,347,601 | 4.72 |
| 2/25/2025 | 4.46 | 4.50 | 4.25 | 4.27 | 49,714,296 | 4.27 |
| 2/24/2025 | 4.44 | 4.46 | 4.35 | 4.36 | 37,266,794 | 4.36 |
| 2/21/2025 | 4.47 | 4.69 | 4.42 | 4.44 | 101,148,598 | 4.44 |
| 2/20/2025 | 4.45 | 4.52 | 4.30 | 4.37 | 38,960,141 | 4.37 |
| 2/19/2025 | 4.40 | 4.52 | 4.37 | 4.39 | 74,498,641 | 4.39 |
| 2/18/2025 | 4.49 | 4.50 | 4.35 | 4.36 | 43,061,758 | 4.36 |
| 2/14/2025 | 4.35 | 4.55 | 4.32 | 4.44 | 54,298,999 | 4.44 |
| 2/13/2025 | 4.16 | 4.29 | 4.16 | 4.26 | 51,683,549 | 4.26 |
| 2/12/2025 | 4.08 | 4.22 | 4.04 | 4.21 | 73,010,469 | 4.21 |
| 2/11/2025 | 4.21 | 4.21 | 4.03 | 4.04 | 69,045,037 | 4.04 |
| 2/10/2025 | 4.32 | 4.35 | 4.24 | 4.33 | 28,510,048 | 4.33 |
| 2/07/2025 | 4.28 | 4.33 | 4.19 | 4.24 | 37,198,207 | 4.24 |
| 2/06/2025 | 4.24 | 4.30 | 4.16 | 4.20 | 31,792,929 | 4.20 |
| 2/05/2025 | 4.26 | 4.29 | 4.18 | 4.20 | 35,525,126 | 4.20 |
| 2/04/2025 | 4.37 | 4.50 | 4.36 | 4.39 | 44,032,407 | 4.39 |
| 2/03/2025 | 4.17 | 4.38 | 4.11 | 4.28 | 63,018,162 | 4.28 |
| 1/31/2025 | 4.43 | 4.50 | 4.30 | 4.32 | 37,663,633 | 4.32 |
| 1/30/2025 | 4.27 | 4.47 | 4.27 | 4.44 | 48,917,784 | 4.44 |
| 1/29/2025 | 4.32 | 4.35 | 4.22 | 4.22 | 24,396,950 | 4.22 |
| 1/28/2025 | 4.27 | 4.33 | 4.17 | 4.32 | 36,929,260 | 4.32 |
| 1/27/2025 | 4.32 | 4.42 | 4.25 | 4.27 | 50,921,411 | 4.27 |
| 1/24/2025 | 4.19 | 4.35 | 4.14 | 4.29 | 40,697,363 | 4.29 |
| 1/23/2025 | 4.22 | 4.22 | 4.09 | 4.13 | 32,903,437 | 4.13 |
| 1/22/2025 | 4.17 | 4.36 | 4.13 | 4.28 | 39,647,210 | 4.28 |
| 1/21/2025 | 4.35 | 4.38 | 4.17 | 4.18 | 38,235,068 | 4.18 |
| 1/17/2025 | 4.21 | 4.42 | 4.19 | 4.36 | 50,447,589 | 4.36 |
| 1/16/2025 | 4.10 | 4.20 | 4.08 | 4.16 | 28,759,063 | 4.16 |
| 1/15/2025 | 4.11 | 4.14 | 4.02 | 4.10 | 32,467,823 | 4.10 |
| 1/14/2025 | 4.14 | 4.20 | 4.02 | 4.08 | 32,356,247 | 4.08 |
| 1/13/2025 | 4.12 | 4.12 | 4.01 | 4.06 | 35,753,906 | 4.06 |
| 1/10/2025 | 4.25 | 4.27 | 4.16 | 4.17 | 41,829,026 | 4.17 |
| 1/08/2025 | 4.40 | 4.41 | 4.26 | 4.32 | 49,706,103 | 4.32 |
| 1/07/2025 | 4.63 | 4.68 | 4.45 | 4.51 | 61,727,264 | 4.51 |
| 1/06/2025 | 4.76 | 4.91 | 4.67 | 4.71 | 53,015,226 | 4.71 |
| 1/03/2025 | 4.52 | 4.66 | 4.46 | 4.63 | 35,598,324 | 4.63 |