Free Trial

NIO (NIO) Stock Chart & Stock Price History

NIO logo
$3.97 -0.07 (-1.73%)
As of 05/20/2025 03:58 PM Eastern

NIO Stock Price Performance

The NIO (NIO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 24.45%, with a year-to-date return of -8.94%. In the past month, the stock has increased 10.28%, reflecting recent market activity.

As of the latest close, NIO traded at $3.97 with a market cap of $8.29 billion and volume of 22.80 million shares. Five years ago, the stock traded at $3.33, representing a 19.22% increase over that period. At the time, it had a market cap of $3.79 billion and a volume of 41.48 million shares.

Receive NIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NIO and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.05%
1 Month
Performance
+10.28%
3 Month
Performance
-10.69%
Year-To-Date
Performance
-8.94%
1 Year
Performance
-24.45%
5 Year
Performance
+19.22%

NIO Stock Chart for Wednesday, May, 21, 2025

NIO Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$4.03$3.97
-1.49%
$4.03$3.9622.80 million shs$8.29 billion
05/19/2025$4.10$4.03
-1.59%
$4.04$3.9121.77 million shs$8.41 billion
05/16/2025$4.00$4.10
+2.37%
$4.12$4.0325.54 million shs$8.55 billion
05/15/2025$4.11$4.00
-2.68%
$4.08$3.9629.18 million shs$8.35 billion
05/14/2025$4.13$4.11
-0.48%
$4.22$4.1125.83 million shs$8.58 billion
05/13/2025$4.20$4.13
-1.55%
$4.18$4.0627.90 million shs$8.62 billion
05/12/2025$3.96$4.20
+5.93%
$4.27$4.0944.21 million shs$8.76 billion
05/09/2025$3.96$3.96
+0.13%
$4.10$3.9623.98 million shs$8.27 billion
05/08/2025$3.84$3.96
+3.13%
$4.00$3.8827.60 million shs$8.25 billion
05/07/2025$3.93$3.84
-2.29%
$3.91$3.8228.54 million shs$8.00 billion
05/06/2025$3.98$3.93
-1.26%
$3.95$3.8532.95 million shs$8.19 billion
05/05/2025$4.03$3.98
-1.36%
$4.02$3.9423.96 million shs$8.30 billion
05/02/2025$3.96$4.03
+1.90%
$4.15$4.0027.95 million shs$8.41 billion
05/01/2025$4.05$3.96
-2.35%
$4.11$3.9041.30 million shs$8.25 billion
04/30/2025$4.23$4.05
-4.26%
$4.08$4.0131.42 million shs$8.45 billion
04/29/2025$4.30$4.23
-1.63%
$4.44$4.1845.80 million shs$8.83 billion
04/28/2025$4.04$4.30
+6.44%
$4.39$4.0960.12 million shs$8.97 billion
04/25/2025$4.17$4.04
-3.12%
$4.11$3.9739.48 million shs$8.43 billion
04/24/2025$3.93$4.17
+6.11%
$4.24$3.9454.86 million shs$8.70 billion
04/23/2025$3.75$3.93
+4.80%
$3.99$3.8246.79 million shs$8.20 billion
04/22/2025$3.60$3.75
+4.17%
$3.79$3.6137.83 million shs$7.83 billion
04/21/2025$3.53$3.60
+2.13%
$3.61$3.4828.36 million shs$7.51 billion

This page (NYSE:NIO) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners