Education
About Us
Working with TipRanks
Follow Us
Nio (NIO)
NYSE:NIO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
5.13
5.26
5.02
5.03
5.03
-1.95%
33,069,441
0.52
Dec 11, 2025
4.99
5.19
4.90
5.13
5.13
+1.99%
39,079,246
0.61
Dec 10, 2025
5.02
5.11
4.97
5.03
5.03
0.00%
24,576,961
0.38
Dec 09, 2025
5.01
5.08
4.97
5.03
5.03
-1.37%
29,799,631
0.43
Dec 08, 2025
5.06
5.23
5.02
5.10
5.10
+1.19%
32,866,711
0.48
Dec 05, 2025
5.17
5.18
5.03
5.04
5.04
+0.60%
36,110,793
0.52
Dec 04, 2025
4.94
5.03
4.91
5.01
5.01
+4.59%
57,001,879
0.82
Dec 03, 2025
4.98
4.99
4.73
4.79
4.79
-4.77%
94,553,711
1.36
Dec 02, 2025
5.16
5.18
5.03
5.03
5.03
-2.90%
43,612,859
0.62
Dec 01, 2025
5.33
5.43
5.14
5.18
5.18
-5.82%
58,805,762
0.83
Nov 28, 2025
5.50
5.63
5.43
5.50
5.50
+0.73%
30,218,891
0.42
Nov 26, 2025
5.54
5.73
5.30
5.46
5.46
-0.73%
85,900,523
1.20
Nov 25, 2025
5.59
5.70
5.38
5.50
5.50
-4.35%
88,421,203
1.24
Nov 24, 2025
5.78
5.86
5.71
5.75
5.75
+3.05%
52,450,719
0.72
Nov 21, 2025
5.49
5.70
5.39
5.58
5.58
+3.33%
56,288,328
0.75
Nov 20, 2025
5.82
5.87
5.38
5.40
5.40
-6.09%
70,236,797
0.91
Nov 19, 2025
5.94
5.99
5.73
5.75
5.75
-3.85%
44,693,141
0.57
Nov 18, 2025
5.98
6.03
5.83
5.98
5.98
-1.64%
59,008,121
0.75
Nov 17, 2025
6.13
6.29
6.02
6.08
6.08
-1.30%
53,189,633
0.67
Nov 14, 2025
5.99
6.30
5.95
6.16
6.16
-1.28%
54,490,449
0.69
Nov 13, 2025
6.44
6.49
6.14
6.24
6.24
-3.26%
62,534,770
0.79
Nov 12, 2025
6.52
6.53
6.34
6.45
6.45
-2.71%
45,784,688
0.58
Nov 11, 2025
6.95
7.00
6.59
6.63
6.63
-1.19%
53,443,449
0.68
Nov 10, 2025
6.97
7.06
6.65
6.71
6.71
-2.19%
58,131,391
0.73
Nov 07, 2025
7.03
7.03
6.68
6.86
6.86
-4.19%
65,995,445
0.83
Nov 06, 2025
7.41
7.54
7.11
7.16
7.16
-1.78%
69,341,617
0.88
Nov 05, 2025
7.29
7.40
7.18
7.29
7.29
+1.82%
34,733,391
0.44
Nov 04, 2025
7.19
7.36
7.07
7.16
7.16
-3.50%
42,717,090
0.54
Nov 03, 2025
7.34
7.51
7.23
7.42
7.42
+2.34%
54,540,359
0.69
Oct 31, 2025
7.05
7.27
6.85
7.25
7.25
+3.42%
50,744,113
0.64
Oct 30, 2025
7.05
7.26
7.00
7.01
7.01
-1.82%
36,296,992
0.45
Oct 29, 2025
7.13
7.33
7.06
7.14
7.14
+0.71%
42,114,781
0.52
Oct 28, 2025
7.01
7.11
6.89
7.09
7.09
+0.71%
30,823,990
0.38
Oct 27, 2025
7.08
7.22
7.00
7.04
7.04
+2.03%
45,271,602
0.55
Oct 24, 2025
6.84
7.03
6.77
6.90
6.90
+0.15%
38,381,238
0.47
Oct 23, 2025
6.92
6.97
6.87
6.89
6.89
+0.73%
30,262,039
0.37
Oct 22, 2025
6.89
7.06
6.68
6.84
6.84
+0.59%
52,458,168
0.64
Oct 21, 2025
6.88
6.92
6.80
6.80
6.80
-3.68%
35,680,941
0.43
Oct 20, 2025
6.75
7.08
6.72
7.06
7.06
+4.59%
52,431,641
0.62
Oct 17, 2025
6.53
6.77
6.52
6.75
6.75
-1.17%
76,615,125
0.91
Oct 16, 2025
6.29
6.87
6.28
6.83
6.83
+0.15%
125,559,000
1.50
Oct 15, 2025
6.99
7.04
6.74
6.82
6.82
+0.29%
40,112,328
0.47
Oct 14, 2025
6.90
7.00
6.77
6.80
6.80
-5.29%
56,830,391
0.67
Oct 13, 2025
7.01
7.22
6.96
7.18
7.18
+7.00%
65,388,219
0.77
Oct 10, 2025
7.44
7.44
6.66
6.71
6.71
-10.05%
126,261,797
1.48
Oct 09, 2025
7.76
7.80
7.40
7.46
7.46
-4.97%
64,912,961
0.75
Oct 08, 2025
7.60
7.86
7.57
7.85
7.85
+4.67%
75,642,242
0.88
Oct 07, 2025
7.57
7.60
7.29
7.50
7.50
-1.19%
75,295,391
0.88
Oct 06, 2025
7.63
7.85
7.58
7.59
7.59
-1.43%
61,137,191
0.72
Oct 03, 2025
7.80
7.80
7.50
7.70
7.70
-2.41%
68,069,219
0.80
Rows: