Nio Inc Class A ADR (NIO) Historical Stock Data
5.00 ↑0.01 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIO is down -1.14% a day on average. There have been 11 days where Nio Inc Class A ADR closed green and 19 days where NIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 5.02 | 5.00 | ↓$0.02 (-0.40%) | 4.98 | 5.05 | 21.82M |
| 2025-12-19 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.98 | 5.03 | 27.36M |
| 2025-12-18 | 4.95 | 4.93 | ↓$0.02 (-0.40%) | 4.92 | 5.01 | 19.09M |
| 2025-12-17 | 5.01 | 4.86 | ↓$0.15 (-2.99%) | 4.85 | 5.06 | 24.44M |
| 2025-12-16 | 4.96 | 5.03 | ↑$0.07 (1.41%) | 4.95 | 5.03 | 25.64M |
| 2025-12-15 | 5.05 | 4.99 | ↓$0.06 (-1.19%) | 4.97 | 5.08 | 31.12M |
| 2025-12-12 | 5.13 | 5.03 | ↓$0.10 (-1.95%) | 5.02 | 5.26 | 31.57M |
| 2025-12-11 | 4.99 | 5.13 | ↑$0.14 (2.81%) | 4.90 | 5.19 | 37.85M |
| 2025-12-10 | 5.02 | 5.03 | ↑$0.01 (0.20%) | 4.97 | 5.11 | 24.34M |
| 2025-12-09 | 5.01 | 5.03 | ↑$0.02 (0.40%) | 4.97 | 5.08 | 28.68M |
| 2025-12-08 | 5.06 | 5.10 | ↑$0.04 (0.79%) | 5.02 | 5.23 | 31.67M |
| 2025-12-05 | 5.17 | 5.04 | ↓$0.13 (-2.51%) | 5.03 | 5.18 | 36.07M |
| 2025-12-04 | 4.94 | 5.01 | ↑$0.07 (1.42%) | 4.91 | 5.03 | 56.65M |
| 2025-12-03 | 4.98 | 4.79 | ↓$0.19 (-3.72%) | 4.73 | 4.99 | 91.53M |
| 2025-12-02 | 5.16 | 5.03 | ↓$0.13 (-2.42%) | 5.03 | 5.18 | 43.28M |
| 2025-12-01 | 5.33 | 5.18 | ↓$0.15 (-2.81%) | 5.14 | 5.43 | 56.16M |
| 2025-11-28 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.43 | 5.63 | 30.22M |
| 2025-11-26 | 5.54 | 5.46 | ↓$0.08 (-1.44%) | 5.30 | 5.73 | 83.55M |
| 2025-11-25 | 5.59 | 5.50 | ↓$0.09 (-1.61%) | 5.38 | 5.70 | 88.30M |
| 2025-11-24 | 5.78 | 5.75 | ↓$0.03 (-0.52%) | 5.71 | 5.86 | 50.86M |
| 2025-11-21 | 5.49 | 5.58 | ↑$0.09 (1.64%) | 5.39 | 5.69 | 55.94M |
| 2025-11-20 | 5.82 | 5.40 | ↓$0.42 (-7.22%) | 5.38 | 5.87 | 66.47M |
| 2025-11-19 | 5.94 | 5.75 | ↓$0.19 (-3.20%) | 5.73 | 5.99 | 44.27M |
| 2025-11-18 | 5.98 | 5.98 | ↑$0.00 (0.00%) | 5.83 | 6.03 | 52.81M |
| 2025-11-17 | 6.13 | 6.08 | ↓$0.05 (-0.82%) | 6.02 | 6.29 | 52.96M |
| 2025-11-14 | 5.99 | 6.16 | ↑$0.17 (2.84%) | 5.95 | 6.30 | 53.49M |
| 2025-11-13 | 6.44 | 6.24 | ↓$0.20 (-3.11%) | 6.14 | 6.49 | 60.95M |
| 2025-11-12 | 6.52 | 6.45 | ↓$0.07 (-1.07%) | 6.34 | 6.53 | 44.33M |
| 2025-11-11 | 6.95 | 6.63 | ↓$0.32 (-4.60%) | 6.59 | 7.00 | 53.06M |
| 2025-11-10 | 6.97 | 6.71 | ↓$0.26 (-3.73%) | 6.65 | 7.06 | 57.72M |
Create an account or log in to view more rows.
$NIO yeah we're going green today
$NIO Sleep well my bulls
sleep well
$NIO Many many bears
$NIO let’s go down baby 😉
$NIO Sleep well my bulls
sleep well
$NIO the FOMO will be epic
$NIO this sell-off is meh.
$NIO getting this mare ready to run today
$NIO Bears always win...
Bulls have to be forever bagholders....
$NIO LETS GOOOOOOOO!!!!!!!