The highest closing price for Nio Inc Class A ADR (NIO) last month was $7.89, on October 2. It was down 6.9% for the month. The latest price is $5.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $7.05 | $7.27 | $6.85 | $7.25 | 50,928,400 |
October 30 2025 | $7.05 | $7.26 | $7.00 | $7.01 | 36,452,100 |
October 29 2025 | $7.13 | $7.33 | $7.06 | $7.14 | 42,260,900 |
October 28 2025 | $7.01 | $7.11 | $6.89 | $7.09 | 30,947,000 |
October 27 2025 | $7.08 | $7.22 | $7.00 | $7.04 | 45,448,500 |
October 24 2025 | $6.84 | $7.03 | $6.77 | $6.90 | 38,381,200 |
October 23 2025 | $6.92 | $6.97 | $6.87 | $6.89 | 30,262,000 |
October 22 2025 | $6.89 | $7.06 | $6.68 | $6.84 | 52,458,200 |
October 21 2025 | $6.88 | $6.92 | $6.80 | $6.80 | 35,680,900 |
October 20 2025 | $6.75 | $7.08 | $6.72 | $7.06 | 52,665,400 |
October 17 2025 | $6.53 | $6.77 | $6.52 | $6.75 | 76,615,100 |
October 16 2025 | $6.29 | $6.87 | $6.28 | $6.83 | 125,559,000 |
October 15 2025 | $6.99 | $7.04 | $6.74 | $6.82 | 40,112,300 |
October 14 2025 | $6.90 | $7.00 | $6.77 | $6.80 | 56,830,400 |
October 13 2025 | $7.01 | $7.22 | $6.96 | $7.18 | 65,388,200 |
October 10 2025 | $7.44 | $7.44 | $6.66 | $6.71 | 126,261,800 |
October 09 2025 | $7.76 | $7.80 | $7.40 | $7.46 | 64,913,000 |
October 08 2025 | $7.60 | $7.86 | $7.57 | $7.85 | 75,642,200 |
October 07 2025 | $7.57 | $7.60 | $7.29 | $7.50 | 75,295,400 |
October 06 2025 | $7.63 | $7.85 | $7.58 | $7.59 | 61,137,200 |
October 03 2025 | $7.80 | $7.80 | $7.50 | $7.70 | 68,069,200 |
October 02 2025 | $7.85 | $8.02 | $7.64 | $7.89 | 86,946,400 |
October 01 2025 | $7.79 | $7.90 | $7.54 | $7.65 | 57,383,700 |
Daily pricing data for Nio Inc Class A ADR dates back to 9/12/2018, and may be incomplete.
