The highest closing price for Nio Inc Class A ADR (NIO) last month was $4.31, on April 28. It was up 4.7% for the month. The latest price is $4.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $4.02 | $4.08 | $4.01 | $4.05 | 31,596,300 |
April 29 2025 | $4.35 | $4.44 | $4.18 | $4.24 | 45,965,500 |
April 28 2025 | $4.09 | $4.39 | $4.09 | $4.31 | 60,350,200 |
April 25 2025 | $4.11 | $4.11 | $3.97 | $4.03 | 39,696,800 |
April 24 2025 | $3.94 | $4.24 | $3.94 | $4.18 | 55,103,400 |
April 23 2025 | $3.83 | $3.99 | $3.82 | $3.93 | 46,950,500 |
April 22 2025 | $3.63 | $3.79 | $3.61 | $3.75 | 38,578,000 |
April 21 2025 | $3.54 | $3.61 | $3.48 | $3.60 | 28,419,000 |
April 17 2025 | $3.51 | $3.58 | $3.49 | $3.52 | 23,168,700 |
April 16 2025 | $3.45 | $3.57 | $3.42 | $3.52 | 33,469,500 |
April 15 2025 | $3.56 | $3.65 | $3.55 | $3.62 | 28,866,300 |
April 14 2025 | $3.60 | $3.71 | $3.57 | $3.61 | 44,128,900 |
April 11 2025 | $3.33 | $3.52 | $3.30 | $3.52 | 56,524,318 |
April 10 2025 | $3.38 | $3.49 | $3.24 | $3.28 | 73,432,211 |
April 09 2025 | $3.09 | $3.36 | $3.04 | $3.31 | 78,717,695 |
April 08 2025 | $3.39 | $3.41 | $3.02 | $3.14 | 78,198,008 |
April 07 2025 | $3.20 | $3.55 | $3.18 | $3.36 | 73,974,828 |
April 04 2025 | $3.50 | $3.57 | $3.20 | $3.46 | 77,685,609 |
April 03 2025 | $3.64 | $3.78 | $3.63 | $3.74 | 36,666,551 |
April 02 2025 | $3.81 | $3.84 | $3.75 | $3.80 | 46,021,059 |
April 01 2025 | $3.87 | $4.00 | $3.82 | $3.87 | 43,177,391 |
Daily pricing data for Nio Inc Class A ADR dates back to 9/12/2018, and may be incomplete.
