4.615
price down icon7.68%   -0.395
 
loading

Nio Inc Adr Stock (NIO) Price History

The historical daily chart and data for Nio Inc Adr stock (NIO), show that the latest closing stock price as of August 04, 2025, is $4.615.
  • Nio Inc Adr all-time high stock price is $66.99, occurred on January 11, 2021.
  • The lowest Nio Inc Adr stock price recorded was $1.19 on October 03, 2019. Since then, Nio Inc Adr's stock price has risen over 287.82% to $4.615 now.
  • The 52-week high stock price for NIO is $7.71, representing a 67.06% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for NIO is $3.02, indicating a -34.56% decrease from the current share price, occurred on April 08, 2025.
  • The closing price of Nio Inc Adr (NIO) stock in the beginning of 2024 was $33.47. The stock closed the year at $9.75, a loss of over -70.87% for the year.
The table below shows more information about NIO historical price data:
Date High Low High - Low Volume % Change
Aug 04, 2025 $4.90 $4.58 $0.32 84,207,520.0 -7.82%
Aug 01, 2025 $5.06 $4.73 $0.33 80,964,718.0 +2.87%
Jul 31, 2025 $4.98 $4.46 $0.52 130,585,405.0 +7.98%
Jul 30, 2025 $4.61 $4.51 $0.10 40,520,322.0 -4.25%
Jul 29, 2025 $4.84 $4.68 $0.16 38,089,024.0 -2.48%
Jul 28, 2025 $5.01 $4.82 $0.19 41,984,949.0 -1.83%
Jul 25, 2025 $5.09 $4.79 $0.30 60,508,706.0 +1.86%
Jul 24, 2025 $4.95 $4.70 $0.245 63,048,975.0 -1.83%
Jul 23, 2025 $4.99 $4.89 $0.095 14,896,696.0 -1.80%
Jul 22, 2025 $5.09 $4.63 $0.455 133,074,385.0 +10.84%
Jul 21, 2025 $4.67 $4.46 $0.21 58,718,028.0 +2.96%
Jul 18, 2025 $4.57 $4.28 $0.29 78,049,276.0 -0.23%
Jul 17, 2025 $4.49 $4.11 $0.38 115,509,154.0 +7.06%
Jul 16, 2025 $4.19 $3.96 $0.23 69,722,301.0 -3.29%
Jul 15, 2025 $4.28 $4.13 $0.15 65,805,787.0 +1.92%
Jul 14, 2025 $4.22 $4.02 $0.20 123,153,059.0 +6.92%
Jul 11, 2025 $4.05 $3.69 $0.355 140,840,437.0 +5.69%
Jul 10, 2025 $3.70 $3.49 $0.21 73,053,833.0 +6.03%
Jul 09, 2025 $3.59 $3.46 $0.13 26,516,673.0 -0.57%
Jul 08, 2025 $3.52 $3.38 $0.14 43,494,363.0 +2.64%

Nio Inc Adr Stock (NIO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Nio Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nio Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Nio Inc Adr Stock (NIO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.06 $4.58 $0.48 165,172,238.0 -5.17%
Jul, 2025 $5.09 $3.38 $1.71 1,433,017,103.0 +41.98%
Jun, 2025 $3.92 $3.34 $0.575 682,235,248.0 -3.11%
May, 2025 $4.27 $3.52 $0.75 634,886,040.0 -12.59%
Apr, 2025 $4.44 $3.02 $1.42 1,025,843,281.0 +6.30%
Mar, 2025 $5.49 $3.57 $1.92 1,427,384,656.0 -17.71%
Feb, 2025 $5.13 $4.03 $1.10 1,107,922,902.0 +7.18%
Jan, 2025 $4.91 $4.01 $0.90 820,674,330.0 -0.92%

Nio Inc Adr Stock (NIO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.36 $4.28 $1.08 961,482,667.0 -2.23%
Nov, 2024 $5.38 $4.28 $1.10 1,105,884,323.0 -12.16%
Oct, 2024 $7.38 $4.96 $2.42 1,620,316,390.0 -23.65%
Sep, 2024 $7.71 $3.96 $3.75 1,755,301,078.0 +65.35%
Aug, 2024 $4.45 $3.63 $0.82 816,637,706.0 -9.01%
Jul, 2024 $5.04 $4.24 $0.80 953,936,811.0 +6.73%
Jun, 2024 $5.63 $4.14 $1.49 762,513,670.0 -22.82%
May, 2024 $6.04 $4.71 $1.33 1,405,663,418.0 +14.19%
Apr, 2024 $4.79 $3.61 $1.18 1,030,973,404.0 +4.89%
Mar, 2024 $6.30 $4.45 $1.85 1,162,819,136.0 -21.74%
Feb, 2024 $6.34 $5.30 $1.04 1,000,553,398.0 +2.31%
Jan, 2024 $8.94 $5.43 $3.51 1,373,340,015.0 -38.04%

Nio Inc Adr Stock (NIO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.57 $7.01 $2.56 1,555,729,875.0 +24.76%
Nov, 2023 $8.51 $7.02 $1.49 859,031,113.0 -0.41%
Oct, 2023 $9.19 $7.18 $2.01 704,304,462.0 -19.25%
Sep, 2023 $11.35 $7.92 $3.42 1,052,440,864.0 -11.98%
Aug, 2023 $16.18 $9.46 $6.72 1,409,303,835.0 -32.88%
Jul, 2023 $15.46 $9.49 $5.97 1,409,813,387.0 +57.89%
Jun, 2023 $10.21 $7.00 $3.21 1,359,069,626.0 +28.69%
May, 2023 $8.85 $7.15 $1.70 1,022,957,187.0 -4.32%
Apr, 2023 $10.51 $7.60 $2.91 818,767,694.0 -25.12%
Mar, 2023 $10.75 $8.03 $2.72 1,033,300,208.0 +11.93%
Feb, 2023 $12.37 $9.12 $3.25 831,204,794.0 -22.20%
Jan, 2023 $13.22 $9.50 $3.72 952,402,298.0 +23.79%
$12.38
price up icon 0.02%
$18.84
price up icon 4.35%
auto_manufacturers LI
$25.73
price up icon 1.88%
$8.725
price down icon 0.74%
auto_manufacturers F
$10.95
price up icon 1.05%
auto_manufacturers GM
$52.91
price up icon 0.68%
Cap:     |  Volume (24h):