Education
About Us
Working with TipRanks
Follow Us
Nio Inc (GB:0A1K)
NYSE:0A1K
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
4.96
5.05
4.92
4.99
4.99
-0.22%
355,645
0.50
Dec 19, 2025
5.02
5.03
4.96
5.00
5.00
+1.26%
379,275
0.53
Dec 18, 2025
4.88
5.00
4.86
4.94
4.94
+0.88%
260,800
0.35
Dec 17, 2025
5.01
5.06
4.89
4.90
4.90
-1.47%
204,038
0.27
Dec 16, 2025
4.99
5.03
4.88
4.97
4.97
-1.39%
238,531
0.31
Dec 15, 2025
5.00
5.08
4.98
5.04
5.04
-1.58%
243,506
0.31
Dec 12, 2025
5.14
5.26
5.09
5.12
5.12
-0.02%
372,461
0.45
Dec 11, 2025
4.94
5.13
4.90
5.12
5.12
+1.19%
375,806
0.45
Dec 10, 2025
4.96
5.07
4.93
5.06
5.06
+0.64%
209,929
0.25
Dec 09, 2025
5.05
5.11
4.97
5.03
5.03
-1.37%
196,123
0.23
Dec 08, 2025
5.08
5.23
5.02
5.10
5.10
+0.55%
493,452
0.57
Dec 05, 2025
4.96
5.18
4.96
5.07
5.07
+1.71%
591,866
0.68
Dec 04, 2025
4.94
5.00
4.78
4.99
4.99
+4.99%
392,064
0.45
Dec 03, 2025
5.03
5.03
4.73
4.75
4.75
-6.13%
1,243,589
1.45
Dec 02, 2025
5.18
5.19
5.03
5.06
5.06
-2.75%
470,589
0.54
Dec 01, 2025
5.48
5.56
5.06
5.20
5.20
-5.42%
527,625
0.60
Nov 28, 2025
5.46
5.62
5.43
5.50
5.50
+2.63%
560,117
0.62
Nov 27, 2025
5.36
5.72
5.30
5.36
5.36
0.00%
0
0.00
Nov 26, 2025
5.68
5.72
5.30
5.36
5.36
-4.66%
617,879
0.68
Nov 25, 2025
5.86
6.28
5.38
5.62
5.62
-3.77%
1,306,110
1.45
Nov 24, 2025
5.62
5.86
5.54
5.84
5.84
+3.36%
303,663
0.33
Nov 21, 2025
5.37
5.68
5.27
5.65
5.65
+3.86%
356,128
0.37
Nov 20, 2025
5.73
5.86
5.41
5.44
5.44
-5.88%
491,377
0.48
Nov 19, 2025
5.96
6.00
5.73
5.78
5.78
-3.20%
548,858
0.53
Nov 18, 2025
6.11
6.11
5.83
5.97
5.97
-2.61%
416,405
0.40
Nov 17, 2025
6.31
6.31
6.03
6.13
6.13
-0.79%
219,861
0.21
Nov 14, 2025
6.22
6.32
5.93
6.18
6.18
+0.36%
684,466
0.64
Nov 13, 2025
6.48
6.54
6.14
6.16
6.16
-4.97%
895,488
0.84
Nov 12, 2025
6.55
6.68
6.34
6.48
6.48
-3.11%
756,740
0.71
Nov 11, 2025
7.02
7.07
6.62
6.69
6.69
-0.77%
741,565
0.70
Nov 10, 2025
6.95
7.05
6.73
6.74
6.74
-0.85%
472,168
0.44
Nov 07, 2025
7.16
7.21
6.69
6.80
6.80
-8.38%
845,599
0.79
Nov 06, 2025
7.29
7.53
7.11
7.42
7.42
+0.75%
822,047
0.77
Nov 05, 2025
7.11
7.40
7.04
7.37
7.37
+1.45%
373,040
0.34
Nov 04, 2025
7.32
7.36
7.07
7.26
7.26
-2.26%
549,860
0.51
Nov 03, 2025
7.33
7.51
7.23
7.43
7.43
+3.18%
696,082
0.64
Oct 31, 2025
7.02
7.23
6.85
7.20
7.20
+1.94%
411,620
0.37
Oct 30, 2025
7.22
7.26
7.00
7.06
7.06
-1.23%
404,591
0.36
Oct 29, 2025
7.08
7.32
7.06
7.15
7.15
+1.26%
1,121,934
1.00
Oct 28, 2025
7.08
7.09
6.89
7.06
7.06
-0.14%
321,627
0.29
Oct 27, 2025
6.98
7.22
6.90
7.07
7.07
+1.45%
782,033
0.70
Oct 24, 2025
6.92
7.03
6.72
6.97
6.97
+0.85%
550,708
0.50
Oct 23, 2025
6.80
6.97
6.76
6.91
6.91
+2.72%
367,590
0.33
Oct 22, 2025
6.98
7.05
6.68
6.73
6.73
-1.61%
764,693
0.68
Oct 21, 2025
7.01
7.03
6.80
6.84
6.84
-2.45%
428,345
0.37
Oct 20, 2025
6.76
7.05
6.69
7.01
7.01
+4.71%
487,015
0.42
Oct 17, 2025
6.58
6.76
6.43
6.70
6.70
-1.25%
750,587
0.64
Oct 16, 2025
6.60
6.87
6.08
6.78
6.78
-0.89%
1,710,308
1.48
Oct 15, 2025
6.89
7.04
6.74
6.84
6.84
-1.58%
540,078
0.46
Oct 14, 2025
7.21
7.21
6.74
6.95
6.95
-2.84%
654,637
0.55
Rows: