6.34
price down icon5.37%   -0.36
after-market After Hours: 6.37 0.03 +0.47%
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 27, 2025, is $6.34.
  • 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 432.77% to $6.34 now.
  • The 52-week high stock price for NIO is $7.71, representing a 21.61% increase from the current share price, occurred on September 30, 2024.
  • The 52-week low stock price for NIO is $3.02, indicating a -52.37% 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 27, 2025 $6.62 $6.31 $0.31 89,367,427.0 -5.37%
Aug 26, 2025 $6.83 $6.38 $0.45 144,960,484.0 +10.02%
Aug 25, 2025 $6.73 $6.07 $0.66 155,544,053.0 -3.94%
Aug 22, 2025 $6.58 $5.78 $0.805 231,512,965.0 +14.44%
Aug 21, 2025 $5.68 $5.24 $0.44 146,056,740.0 +9.27%
Aug 20, 2025 $5.14 $4.97 $0.17 45,792,090.0 +0.00%
Aug 19, 2025 $5.23 $4.93 $0.30 89,437,606.0 +4.11%
Aug 18, 2025 $4.96 $4.81 $0.155 45,013,036.0 +1.25%
Aug 15, 2025 $4.82 $4.55 $0.2695 69,078,894.0 +8.09%
Aug 14, 2025 $4.51 $4.37 $0.14 43,048,946.0 -3.68%
Aug 13, 2025 $4.62 $4.54 $0.08 35,610,267.0 +3.36%
Aug 12, 2025 $4.74 $4.45 $0.29 104,906,503.0 -8.96%
Aug 11, 2025 $5.01 $4.85 $0.16 36,098,843.0 +1.45%
Aug 08, 2025 $4.87 $4.71 $0.16 35,756,660.0 +3.42%
Aug 07, 2025 $4.72 $4.59 $0.13 27,178,069.0 +1.52%
Aug 06, 2025 $4.67 $4.52 $0.15 54,847,725.0 +2.44%
Aug 05, 2025 $4.67 $4.46 $0.215 55,326,651.0 -2.17%
Aug 04, 2025 $4.90 $4.58 $0.32 91,772,097.0 -8.18%
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%

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 $6.83 $4.37 $2.46 1,671,641,201.0 +30.18%
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%
$13.22
price up icon 0.08%
$22.70
price down icon 6.70%
auto_manufacturers LI
$22.60
price down icon 8.32%
$9.52
price down icon 3.15%
auto_manufacturers F
$11.91
price up icon 0.59%
auto_manufacturers GM
$58.75
price down icon 0.09%
Cap:     |  Volume (24h):