Free Trial
→ 'I'm risking my reputation on this' (From Crypto 101 Media) (Ad) Buy NIO Stock  Free NIO Stock Alerts

NIO (NIO) Stock Chart & Stock Price History

NIO logo
$4.05 -0.19 (-4.48%)
As of 03:59 PM Eastern
Compare

NIO Stock Price Performance

5 Day
Performance
+0.25%
1 Month
Performance
+8.14%
3 Month
Performance
-8.68%
6 Month
Performance
-24.23%
Year-To-Date
Performance
-7.11%
1 Year
Performance
-14.19%
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.

NIO Stock Chart for Wednesday, April, 30, 2025

NIO Chart by TradingView

NIO Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$3.53$3.53$3.58$3.4923.08 million shs$7.36 billion
04/17/2025$3.54$3.53
-0.42%		$3.58$3.4923.08 million shs$7.36 billion
04/16/2025$3.62$3.54
-2.07%		$3.57$3.4232.82 million shs$7.39 billion
04/15/2025$3.61$3.62
+0.14%		$3.65$3.5528.65 million shs$7.55 billion
04/14/2025$3.50$3.61
+3.20%		$3.71$3.5744.00 million shs$7.53 billion
04/11/2025$3.27$3.50
+7.14%		$3.52$3.3056.32 million shs$7.30 billion
04/10/2025$3.31$3.27
-1.30%		$3.49$3.2472.92 million shs$6.81 billion
04/09/2025$3.11$3.31
+6.54%		$3.36$3.0478.21 million shs$6.90 billion
04/09/2025$3.11$3.31
+6.54%		$3.36$3.0478.21 million shs$6.90 billion
04/08/2025$3.36$3.11
-7.45%		$3.41$3.0277.72 million shs$6.48 billion
04/08/2025$3.36$3.11
-7.45%		$3.41$3.0277.72 million shs$6.48 billion
04/07/2025$3.46$3.36
-2.89%		$3.55$3.1873.68 million shs$7.00 billion
04/04/2025$3.75$3.46
-7.74%		$3.57$3.2077.36 million shs$7.21 billion
04/03/2025$3.81$3.75
-1.71%		$3.78$3.6336.25 million shs$7.82 billion
04/02/2025$3.87$3.81
-1.42%		$3.84$3.7544.87 million shs$7.95 billion
04/01/2025$3.82$3.87
+1.31%		$4.00$3.8242.96 million shs$8.07 billion
03/31/2025$3.75$3.82
+1.87%		$3.85$3.5764.69 million shs$7.96 billion
Related Companies

This page (NYSE:NIO) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Elon Musk’s next move from the Oval Office?
No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...
Weiss Ratings | Sponsored
China’s next move could destroy U.S. tech
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
Top performing AI play of the decade…? (The answer will shock you)
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Here’s How to Claim Your Stake in Elon’s Private Company, xAI
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsored