NYSE - Delayed Quote • USD
NIO Inc. (NIO)
At close: May 17 at 4:01 PM EDT
After hours: May 17 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.28 | 5.39 | 5.04 | 5.28 | 5.28 | 58,298,800 |
| May 16, 2024 | 5.37 | 5.46 | 5.22 | 5.26 | 5.26 | 41,788,900 |
| May 15, 2024 | 6.00 | 6.05 | 5.21 | 5.33 | 5.33 | 112,034,600 |
| May 14, 2024 | 5.51 | 5.85 | 5.46 | 5.79 | 5.79 | 80,661,000 |
| May 13, 2024 | 5.20 | 5.66 | 5.16 | 5.41 | 5.41 | 76,621,100 |
| May 10, 2024 | 5.28 | 5.35 | 5.03 | 5.07 | 5.07 | 49,019,600 |
| May 9, 2024 | 5.37 | 5.41 | 5.23 | 5.33 | 5.33 | 34,679,700 |
| May 8, 2024 | 5.25 | 5.28 | 5.11 | 5.22 | 5.22 | 54,908,700 |
| May 7, 2024 | 5.54 | 5.83 | 5.46 | 5.51 | 5.51 | 43,754,100 |
| May 6, 2024 | 5.75 | 6.04 | 5.57 | 5.69 | 5.69 | 75,633,400 |
| May 3, 2024 | 5.53 | 5.58 | 5.33 | 5.57 | 5.57 | 54,697,700 |
| May 2, 2024 | 5.61 | 5.67 | 5.17 | 5.59 | 5.59 | 99,532,800 |
| May 1, 2024 | 4.76 | 5.44 | 4.74 | 5.27 | 5.27 | 147,465,600 |
| Apr 30, 2024 | 4.70 | 4.75 | 4.51 | 4.72 | 4.72 | 52,936,200 |
| Apr 29, 2024 | 4.67 | 4.68 | 4.47 | 4.60 | 4.60 | 56,096,000 |
| Apr 26, 2024 | 4.43 | 4.54 | 4.39 | 4.49 | 4.49 | 59,264,500 |
| Apr 25, 2024 | 4.05 | 4.17 | 4.03 | 4.13 | 4.13 | 25,888,400 |
| Apr 24, 2024 | 4.15 | 4.22 | 4.05 | 4.15 | 4.15 | 34,562,000 |
| Apr 23, 2024 | 3.99 | 4.13 | 3.98 | 4.01 | 4.01 | 41,987,800 |
| Apr 22, 2024 | 3.68 | 4.05 | 3.61 | 4.00 | 4.00 | 60,179,600 |
| Apr 19, 2024 | 3.86 | 3.92 | 3.78 | 3.80 | 3.80 | 35,465,400 |
| Apr 18, 2024 | 3.90 | 4.09 | 3.85 | 4.00 | 4.00 | 38,392,100 |
| Apr 17, 2024 | 3.87 | 3.96 | 3.84 | 3.91 | 3.91 | 38,767,000 |
| Apr 16, 2024 | 3.75 | 3.91 | 3.71 | 3.81 | 3.81 | 42,222,200 |
| Apr 15, 2024 | 4.19 | 4.19 | 3.82 | 3.89 | 3.89 | 70,661,300 |
| Apr 12, 2024 | 4.35 | 4.35 | 4.09 | 4.11 | 4.11 | 74,700,300 |
| Apr 11, 2024 | 4.60 | 4.61 | 4.43 | 4.46 | 4.46 | 39,040,200 |
| Apr 10, 2024 | 4.58 | 4.69 | 4.54 | 4.59 | 4.59 | 32,568,000 |
| Apr 9, 2024 | 4.43 | 4.79 | 4.42 | 4.71 | 4.71 | 76,666,000 |
| Apr 8, 2024 | 4.41 | 4.53 | 4.37 | 4.37 | 4.37 | 47,453,500 |
| Apr 5, 2024 | 4.50 | 4.58 | 4.38 | 4.39 | 4.39 | 42,834,900 |
| Apr 4, 2024 | 4.55 | 4.75 | 4.49 | 4.50 | 4.50 | 53,856,500 |
| Apr 3, 2024 | 4.46 | 4.51 | 4.36 | 4.49 | 4.49 | 33,078,500 |
| Apr 2, 2024 | 4.47 | 4.58 | 4.38 | 4.54 | 4.54 | 38,932,700 |
| Apr 1, 2024 | 4.63 | 4.75 | 4.57 | 4.64 | 4.64 | 42,632,700 |
| Mar 28, 2024 | 4.68 | 4.74 | 4.48 | 4.50 | 4.50 | 55,938,500 |
| Mar 27, 2024 | 4.63 | 4.73 | 4.45 | 4.67 | 4.67 | 85,346,500 |
| Mar 26, 2024 | 4.90 | 4.92 | 4.77 | 4.78 | 4.78 | 83,744,700 |
| Mar 25, 2024 | 4.92 | 5.09 | 4.89 | 4.91 | 4.91 | 56,419,400 |
| Mar 22, 2024 | 4.93 | 4.96 | 4.80 | 4.89 | 4.89 | 43,442,800 |
| Mar 21, 2024 | 5.06 | 5.10 | 4.96 | 5.00 | 5.00 | 46,800,100 |
| Mar 20, 2024 | 5.11 | 5.14 | 5.04 | 5.10 | 5.10 | 59,385,500 |
| Mar 19, 2024 | 5.49 | 5.49 | 5.13 | 5.19 | 5.19 | 77,042,900 |
| Mar 18, 2024 | 5.83 | 5.86 | 5.48 | 5.54 | 5.54 | 48,581,900 |
| Mar 15, 2024 | 5.71 | 5.76 | 5.57 | 5.58 | 5.58 | 33,668,500 |
| Mar 14, 2024 | 5.82 | 5.82 | 5.54 | 5.58 | 5.58 | 42,679,900 |
| Mar 13, 2024 | 6.08 | 6.27 | 5.91 | 5.92 | 5.92 | 42,657,900 |
| Mar 12, 2024 | 6.19 | 6.30 | 6.09 | 6.19 | 6.19 | 38,392,900 |
| Mar 11, 2024 | 5.92 | 6.23 | 5.88 | 6.10 | 6.10 | 64,025,300 |
| Mar 8, 2024 | 5.78 | 5.92 | 5.66 | 5.80 | 5.80 | 38,928,300 |
| Mar 7, 2024 | 5.67 | 5.79 | 5.47 | 5.77 | 5.77 | 46,370,300 |
| Mar 6, 2024 | 5.39 | 5.88 | 5.38 | 5.77 | 5.77 | 77,698,800 |
| Mar 5, 2024 | 5.17 | 5.62 | 4.78 | 5.48 | 5.48 | 94,784,600 |
| Mar 4, 2024 | 5.58 | 5.61 | 5.25 | 5.33 | 5.33 | 94,275,800 |
| Mar 1, 2024 | 5.73 | 5.84 | 5.68 | 5.78 | 5.78 | 40,933,100 |
| Feb 29, 2024 | 5.56 | 5.79 | 5.54 | 5.75 | 5.75 | 63,187,100 |
| Feb 28, 2024 | 5.60 | 5.61 | 5.39 | 5.43 | 5.43 | 58,390,500 |
| Feb 27, 2024 | 5.81 | 5.93 | 5.72 | 5.78 | 5.78 | 53,722,100 |
| Feb 26, 2024 | 5.54 | 5.77 | 5.50 | 5.65 | 5.65 | 60,295,300 |
| Feb 23, 2024 | 5.67 | 5.68 | 5.37 | 5.40 | 5.40 | 75,135,200 |
| Feb 22, 2024 | 5.97 | 5.97 | 5.71 | 5.85 | 5.85 | 49,536,300 |
| Feb 21, 2024 | 6.02 | 6.17 | 5.95 | 5.97 | 5.97 | 33,907,200 |
| Feb 20, 2024 | 5.93 | 6.03 | 5.79 | 5.96 | 5.96 | 39,772,200 |
| Feb 16, 2024 | 6.24 | 6.34 | 6.09 | 6.14 | 6.14 | 41,378,700 |
| Feb 15, 2024 | 6.05 | 6.29 | 6.04 | 6.09 | 6.09 | 54,076,700 |
| Feb 14, 2024 | 5.88 | 6.02 | 5.84 | 6.00 | 6.00 | 41,176,800 |
| Feb 13, 2024 | 5.86 | 5.88 | 5.65 | 5.70 | 5.70 | 52,054,400 |
| Feb 12, 2024 | 5.91 | 6.28 | 5.90 | 6.08 | 6.08 | 43,673,000 |
| Feb 9, 2024 | 5.84 | 5.93 | 5.75 | 5.93 | 5.93 | 25,563,500 |
| Feb 8, 2024 | 5.82 | 5.88 | 5.72 | 5.82 | 5.82 | 32,055,300 |
| Feb 7, 2024 | 5.81 | 6.00 | 5.73 | 5.86 | 5.86 | 42,818,400 |
| Feb 6, 2024 | 5.68 | 6.05 | 5.60 | 6.03 | 6.03 | 88,034,700 |
| Feb 5, 2024 | 5.48 | 5.48 | 5.30 | 5.38 | 5.38 | 45,420,800 |
| Feb 2, 2024 | 5.56 | 5.59 | 5.43 | 5.54 | 5.54 | 56,717,500 |
| Feb 1, 2024 | 5.73 | 5.92 | 5.54 | 5.71 | 5.71 | 51,425,400 |
| Jan 31, 2024 | 5.69 | 5.86 | 5.43 | 5.62 | 5.62 | 75,799,300 |
| Jan 30, 2024 | 6.01 | 6.04 | 5.79 | 5.79 | 5.79 | 66,444,800 |
| Jan 29, 2024 | 6.08 | 6.16 | 5.95 | 6.14 | 6.14 | 40,118,400 |
| Jan 26, 2024 | 6.00 | 6.15 | 5.97 | 6.14 | 6.14 | 39,437,600 |
| Jan 25, 2024 | 5.91 | 6.08 | 5.83 | 6.04 | 6.04 | 59,221,400 |
| Jan 24, 2024 | 6.50 | 6.59 | 6.01 | 6.07 | 6.07 | 76,001,000 |
| Jan 23, 2024 | 6.40 | 6.88 | 6.17 | 6.21 | 6.21 | 119,010,800 |
| Jan 22, 2024 | 5.83 | 6.17 | 5.80 | 5.98 | 5.98 | 74,314,700 |
| Jan 19, 2024 | 6.16 | 6.16 | 5.86 | 6.06 | 6.06 | 81,997,000 |
| Jan 18, 2024 | 6.50 | 6.54 | 6.10 | 6.28 | 6.28 | 71,543,500 |
| Jan 17, 2024 | 6.21 | 6.42 | 6.12 | 6.30 | 6.30 | 63,011,800 |
| Jan 16, 2024 | 7.04 | 7.05 | 6.45 | 6.55 | 6.55 | 121,078,900 |
| Jan 12, 2024 | 7.26 | 7.53 | 7.16 | 7.17 | 7.17 | 48,715,800 |
| Jan 11, 2024 | 7.57 | 7.67 | 7.33 | 7.40 | 7.40 | 52,385,000 |
| Jan 10, 2024 | 7.53 | 7.55 | 7.31 | 7.41 | 7.41 | 54,569,600 |
| Jan 9, 2024 | 7.80 | 7.84 | 7.52 | 7.56 | 7.56 | 70,100,900 |
| Jan 8, 2024 | 7.86 | 8.05 | 7.73 | 7.93 | 7.93 | 49,933,600 |
| Jan 5, 2024 | 8.16 | 8.25 | 8.03 | 8.06 | 8.06 | 40,604,100 |
| Jan 4, 2024 | 8.33 | 8.47 | 8.25 | 8.27 | 8.27 | 38,412,300 |
| Jan 3, 2024 | 8.12 | 8.56 | 8.10 | 8.50 | 8.50 | 58,659,300 |
| Jan 2, 2024 | 8.93 | 8.94 | 8.38 | 8.42 | 8.42 | 81,640,300 |
| Dec 29, 2023 | 9.43 | 9.53 | 8.95 | 9.07 | 9.07 | 74,559,000 |
| Dec 28, 2023 | 9.16 | 9.57 | 9.12 | 9.43 | 9.43 | 91,988,300 |
| Dec 27, 2023 | 9.26 | 9.33 | 8.89 | 9.10 | 9.10 | 99,997,200 |
| Dec 26, 2023 | 8.77 | 9.43 | 8.63 | 9.33 | 9.33 | 130,928,200 |
| Dec 22, 2023 | 8.10 | 8.59 | 8.08 | 8.42 | 8.42 | 55,866,700 |
| Dec 21, 2023 | 8.15 | 8.31 | 7.99 | 8.29 | 8.29 | 48,972,700 |
| Dec 20, 2023 | 8.63 | 8.70 | 7.92 | 7.92 | 7.92 | 105,322,300 |
| Dec 19, 2023 | 8.52 | 8.90 | 8.51 | 8.82 | 8.82 | 88,664,000 |
| Dec 18, 2023 | 8.59 | 8.64 | 8.23 | 8.35 | 8.35 | 131,953,000 |
| Dec 15, 2023 | 8.02 | 8.14 | 7.74 | 7.98 | 7.98 | 71,148,600 |
| Dec 14, 2023 | 7.47 | 8.02 | 7.46 | 7.86 | 7.86 | 94,106,100 |
| Dec 13, 2023 | 7.17 | 7.45 | 7.05 | 7.43 | 7.43 | 57,470,200 |
| Dec 12, 2023 | 7.59 | 7.60 | 7.17 | 7.27 | 7.27 | 59,007,200 |
| Dec 11, 2023 | 7.49 | 7.70 | 7.41 | 7.68 | 7.68 | 39,418,200 |
| Dec 8, 2023 | 7.37 | 7.57 | 7.30 | 7.38 | 7.38 | 42,582,700 |
| Dec 7, 2023 | 7.85 | 7.96 | 7.43 | 7.49 | 7.49 | 63,206,600 |
| Dec 6, 2023 | 7.65 | 8.28 | 7.59 | 7.75 | 7.75 | 118,989,400 |
| Dec 5, 2023 | 7.59 | 7.96 | 7.38 | 7.43 | 7.43 | 89,837,100 |
| Dec 4, 2023 | 7.14 | 7.38 | 7.03 | 7.32 | 7.32 | 53,717,900 |
| Dec 1, 2023 | 7.14 | 7.26 | 7.01 | 7.15 | 7.15 | 46,621,800 |
| Nov 30, 2023 | 7.25 | 7.34 | 7.13 | 7.27 | 7.27 | 45,953,400 |
| Nov 29, 2023 | 7.29 | 7.52 | 7.13 | 7.18 | 7.18 | 47,707,000 |
| Nov 28, 2023 | 7.20 | 7.26 | 7.02 | 7.21 | 7.21 | 47,842,500 |
| Nov 27, 2023 | 7.31 | 7.38 | 7.18 | 7.19 | 7.19 | 33,857,600 |
| Nov 24, 2023 | 7.40 | 7.48 | 7.28 | 7.40 | 7.40 | 22,881,100 |
| Nov 22, 2023 | 7.58 | 7.64 | 7.36 | 7.47 | 7.47 | 21,966,500 |
| Nov 21, 2023 | 7.62 | 7.71 | 7.42 | 7.51 | 7.51 | 35,697,200 |
| Nov 20, 2023 | 7.68 | 8.03 | 7.65 | 7.80 | 7.80 | 61,880,200 |
| Nov 17, 2023 | 7.40 | 7.50 | 7.25 | 7.39 | 7.39 | 26,658,000 |
| Nov 16, 2023 | 7.58 | 7.59 | 7.14 | 7.40 | 7.40 | 68,800,100 |
| Nov 15, 2023 | 7.64 | 8.20 | 7.63 | 7.94 | 7.94 | 55,974,000 |
| Nov 14, 2023 | 7.36 | 7.64 | 7.33 | 7.58 | 7.58 | 43,383,100 |
| Nov 13, 2023 | 7.27 | 7.43 | 7.11 | 7.22 | 7.22 | 34,211,200 |
| Nov 10, 2023 | 7.61 | 7.64 | 7.16 | 7.24 | 7.24 | 39,843,100 |
| Nov 9, 2023 | 7.82 | 7.96 | 7.46 | 7.47 | 7.47 | 36,134,800 |
| Nov 8, 2023 | 7.81 | 8.00 | 7.68 | 7.92 | 7.92 | 37,957,600 |
| Nov 7, 2023 | 7.88 | 7.90 | 7.70 | 7.89 | 7.89 | 25,233,500 |
| Nov 6, 2023 | 8.45 | 8.51 | 7.86 | 7.97 | 7.97 | 43,859,700 |
| Nov 3, 2023 | 8.01 | 8.30 | 7.87 | 8.23 | 8.23 | 56,005,600 |
| Nov 2, 2023 | 7.72 | 7.93 | 7.69 | 7.79 | 7.79 | 43,628,400 |
| Nov 1, 2023 | 7.31 | 7.45 | 7.19 | 7.45 | 7.45 | 33,335,100 |
| Oct 31, 2023 | 7.34 | 7.40 | 7.18 | 7.30 | 7.30 | 29,679,200 |
| Oct 30, 2023 | 7.56 | 7.64 | 7.40 | 7.52 | 7.52 | 25,727,700 |
| Oct 27, 2023 | 7.78 | 7.81 | 7.39 | 7.44 | 7.44 | 33,773,500 |
| Oct 26, 2023 | 7.62 | 7.80 | 7.52 | 7.63 | 7.63 | 27,283,600 |
| Oct 25, 2023 | 7.82 | 7.85 | 7.60 | 7.60 | 7.60 | 28,413,800 |
| Oct 24, 2023 | 7.56 | 8.12 | 7.56 | 8.09 | 8.09 | 42,841,700 |
| Oct 23, 2023 | 7.49 | 7.70 | 7.31 | 7.59 | 7.59 | 33,550,400 |
| Oct 20, 2023 | 7.52 | 7.85 | 7.47 | 7.58 | 7.58 | 31,756,100 |
| Oct 19, 2023 | 7.76 | 7.88 | 7.59 | 7.69 | 7.69 | 39,606,100 |
| Oct 18, 2023 | 8.53 | 8.54 | 7.87 | 7.91 | 7.91 | 51,395,200 |
| Oct 17, 2023 | 8.33 | 8.65 | 8.29 | 8.53 | 8.53 | 18,390,200 |
| Oct 16, 2023 | 8.37 | 8.53 | 8.24 | 8.52 | 8.52 | 24,550,100 |
| Oct 13, 2023 | 8.40 | 8.55 | 8.27 | 8.47 | 8.47 | 28,358,100 |
| Oct 12, 2023 | 8.88 | 8.97 | 8.38 | 8.44 | 8.44 | 37,144,100 |
| Oct 11, 2023 | 8.95 | 9.19 | 8.90 | 8.97 | 8.97 | 34,029,900 |
| Oct 10, 2023 | 8.35 | 8.88 | 8.35 | 8.83 | 8.83 | 42,385,700 |
| Oct 9, 2023 | 8.50 | 8.54 | 8.11 | 8.34 | 8.34 | 39,704,400 |
| Oct 6, 2023 | 8.49 | 8.75 | 8.46 | 8.72 | 8.72 | 23,293,500 |
| Oct 5, 2023 | 8.66 | 8.71 | 8.51 | 8.66 | 8.66 | 21,933,500 |
| Oct 4, 2023 | 8.51 | 8.85 | 8.48 | 8.83 | 8.83 | 28,056,900 |
| Oct 3, 2023 | 8.55 | 8.76 | 8.54 | 8.61 | 8.61 | 27,185,700 |
| Oct 2, 2023 | 8.90 | 9.00 | 8.70 | 8.79 | 8.79 | 38,390,600 |
| Sep 29, 2023 | 9.11 | 9.22 | 8.86 | 9.04 | 9.04 | 40,855,100 |
| Sep 28, 2023 | 8.37 | 8.99 | 8.36 | 8.91 | 8.91 | 55,093,400 |
| Sep 27, 2023 | 8.38 | 8.51 | 8.30 | 8.46 | 8.46 | 24,089,900 |
| Sep 26, 2023 | 8.15 | 8.58 | 7.93 | 8.41 | 8.41 | 42,481,600 |
| Sep 25, 2023 | 8.07 | 8.45 | 7.93 | 8.35 | 8.35 | 56,327,000 |
| Sep 22, 2023 | 8.74 | 8.80 | 8.45 | 8.53 | 8.53 | 36,245,100 |
| Sep 21, 2023 | 8.45 | 8.62 | 8.35 | 8.45 | 8.45 | 49,265,600 |
| Sep 20, 2023 | 8.76 | 9.06 | 8.67 | 8.82 | 8.82 | 122,782,100 |
| Sep 19, 2023 | 9.54 | 9.60 | 8.41 | 8.55 | 8.55 | 215,935,800 |
| Sep 18, 2023 | 10.37 | 10.47 | 10.22 | 10.31 | 10.31 | 22,615,000 |
| Sep 15, 2023 | 10.53 | 10.72 | 10.29 | 10.43 | 10.43 | 40,061,100 |
| Sep 14, 2023 | 10.15 | 10.38 | 10.14 | 10.38 | 10.38 | 26,475,900 |
| Sep 13, 2023 | 10.20 | 10.47 | 10.06 | 10.07 | 10.07 | 36,890,000 |
| Sep 12, 2023 | 10.23 | 10.88 | 10.21 | 10.57 | 10.57 | 38,297,000 |
| Sep 11, 2023 | 10.39 | 10.43 | 10.02 | 10.33 | 10.33 | 31,145,700 |
| Sep 8, 2023 | 10.06 | 10.15 | 9.92 | 10.04 | 10.04 | 26,159,600 |
| Sep 7, 2023 | 10.17 | 10.27 | 9.93 | 10.08 | 10.08 | 44,603,800 |
| Sep 6, 2023 | 10.71 | 10.91 | 10.47 | 10.58 | 10.58 | 31,426,100 |
| Sep 5, 2023 | 10.73 | 11.18 | 10.72 | 10.81 | 10.81 | 37,911,800 |
| Sep 1, 2023 | 10.53 | 11.35 | 10.50 | 11.00 | 11.00 | 76,887,100 |
| Aug 31, 2023 | 10.73 | 10.80 | 10.26 | 10.27 | 10.27 | 51,094,300 |
| Aug 30, 2023 | 10.43 | 10.79 | 10.39 | 10.67 | 10.67 | 46,265,600 |
| Aug 29, 2023 | 10.30 | 10.94 | 9.46 | 10.89 | 10.89 | 124,332,200 |
| Aug 28, 2023 | 11.05 | 11.13 | 10.70 | 11.02 | 11.02 | 41,943,200 |
| Aug 25, 2023 | 10.58 | 10.87 | 10.48 | 10.83 | 10.83 | 31,666,200 |
| Aug 24, 2023 | 10.96 | 11.11 | 10.62 | 10.64 | 10.64 | 27,131,700 |
| Aug 23, 2023 | 10.56 | 11.00 | 10.50 | 10.84 | 10.84 | 30,405,000 |
| Aug 22, 2023 | 11.29 | 11.33 | 10.53 | 10.79 | 10.79 | 43,691,900 |
| Aug 21, 2023 | 10.73 | 11.17 | 10.54 | 10.95 | 10.95 | 54,080,100 |
| Aug 18, 2023 | 10.95 | 11.15 | 10.62 | 10.67 | 10.67 | 68,262,100 |
| Aug 17, 2023 | 11.91 | 12.41 | 11.47 | 11.50 | 11.50 | 73,315,600 |
| Aug 16, 2023 | 11.18 | 11.76 | 11.15 | 11.40 | 11.40 | 59,478,400 |
| Aug 15, 2023 | 12.26 | 12.34 | 11.55 | 11.83 | 11.83 | 71,428,600 |
| Aug 14, 2023 | 12.40 | 12.56 | 11.94 | 12.52 | 12.52 | 67,398,200 |
| Aug 11, 2023 | 12.77 | 13.01 | 12.55 | 12.90 | 12.90 | 54,605,400 |
| Aug 10, 2023 | 13.61 | 13.97 | 13.19 | 13.25 | 13.25 | 55,643,000 |
| Aug 9, 2023 | 13.95 | 14.12 | 13.21 | 13.46 | 13.46 | 57,706,700 |
| Aug 8, 2023 | 13.95 | 14.17 | 13.73 | 14.07 | 14.07 | 63,081,100 |
| Aug 7, 2023 | 15.02 | 15.20 | 14.38 | 14.82 | 14.82 | 53,768,400 |
| Aug 4, 2023 | 15.86 | 16.18 | 14.70 | 14.72 | 14.72 | 85,010,600 |
| Aug 3, 2023 | 14.68 | 15.86 | 14.66 | 15.46 | 15.46 | 86,032,100 |
| Aug 2, 2023 | 13.80 | 14.76 | 13.67 | 14.57 | 14.57 | 79,548,600 |
| Aug 1, 2023 | 14.86 | 15.26 | 14.41 | 14.63 | 14.63 | 89,527,700 |
| Jul 31, 2023 | 15.12 | 15.46 | 14.73 | 15.30 | 15.30 | 117,336,000 |
| Jul 28, 2023 | 13.80 | 14.78 | 13.56 | 14.74 | 14.74 | 115,315,800 |
| Jul 27, 2023 | 13.86 | 13.87 | 13.16 | 13.24 | 13.24 | 103,657,400 |
| Jul 26, 2023 | 12.40 | 13.38 | 12.21 | 13.17 | 13.17 | 137,044,600 |
| Jul 25, 2023 | 12.34 | 12.83 | 11.88 | 11.91 | 11.91 | 102,994,600 |
| Jul 24, 2023 | 10.91 | 12.05 | 10.84 | 11.73 | 11.73 | 108,759,300 |
| Jul 21, 2023 | 10.50 | 10.77 | 10.38 | 10.58 | 10.58 | 33,013,500 |
| Jul 20, 2023 | 10.47 | 10.50 | 10.22 | 10.32 | 10.32 | 34,681,100 |
| Jul 19, 2023 | 10.58 | 11.10 | 10.58 | 10.64 | 10.64 | 51,786,900 |
| Jul 18, 2023 | 10.73 | 10.83 | 10.27 | 10.42 | 10.42 | 35,151,600 |
| Jul 17, 2023 | 10.30 | 10.63 | 10.21 | 10.56 | 10.56 | 28,845,700 |
| Jul 14, 2023 | 10.67 | 10.84 | 10.46 | 10.54 | 10.54 | 40,097,600 |
| Jul 13, 2023 | 11.24 | 11.32 | 10.72 | 10.76 | 10.76 | 60,022,500 |
| Jul 12, 2023 | 11.02 | 11.22 | 10.71 | 11.16 | 11.16 | 61,266,100 |
| Jul 11, 2023 | 10.96 | 11.05 | 10.44 | 10.81 | 10.81 | 69,547,500 |
| Jul 10, 2023 | 9.97 | 10.83 | 9.79 | 10.78 | 10.78 | 84,529,600 |
| Jul 7, 2023 | 9.75 | 10.09 | 9.66 | 9.99 | 9.99 | 50,863,200 |
| Jul 6, 2023 | 9.97 | 10.01 | 9.49 | 9.56 | 9.56 | 52,767,400 |
| Jul 5, 2023 | 10.01 | 10.39 | 9.81 | 10.22 | 10.22 | 62,900,500 |
| Jul 3, 2023 | 10.15 | 10.49 | 9.79 | 10.03 | 10.03 | 68,989,300 |
| Jun 30, 2023 | 9.63 | 10.09 | 9.59 | 9.69 | 9.69 | 63,256,300 |
| Jun 29, 2023 | 9.40 | 9.51 | 9.25 | 9.39 | 9.39 | 38,589,900 |
| Jun 28, 2023 | 9.40 | 9.56 | 9.18 | 9.52 | 9.52 | 44,832,900 |
| Jun 27, 2023 | 8.72 | 9.34 | 8.66 | 9.34 | 9.34 | 73,607,600 |
| Jun 26, 2023 | 8.53 | 8.69 | 8.40 | 8.40 | 8.40 | 33,684,100 |
| Jun 23, 2023 | 8.62 | 8.75 | 8.28 | 8.43 | 8.43 | 41,703,800 |
| Jun 22, 2023 | 9.03 | 9.03 | 8.74 | 8.92 | 8.92 | 28,909,900 |
| Jun 21, 2023 | 9.54 | 9.84 | 8.96 | 9.07 | 9.07 | 66,266,600 |
| Jun 20, 2023 | 9.17 | 9.41 | 9.06 | 9.35 | 9.35 | 52,866,000 |
| Jun 16, 2023 | 10.15 | 10.21 | 9.35 | 9.40 | 9.40 | 81,163,500 |
| Jun 15, 2023 | 9.10 | 9.90 | 9.05 | 9.79 | 9.79 | 97,116,500 |
| Jun 14, 2023 | 9.07 | 9.19 | 8.80 | 9.05 | 9.05 | 60,867,200 |
| Jun 13, 2023 | 8.73 | 9.07 | 8.60 | 8.89 | 8.89 | 81,692,800 |
| Jun 12, 2023 | 8.09 | 8.60 | 8.07 | 8.40 | 8.40 | 100,608,600 |
| Jun 9, 2023 | 7.84 | 8.75 | 7.69 | 7.73 | 7.73 | 140,075,100 |
| Jun 8, 2023 | 7.80 | 7.89 | 7.60 | 7.79 | 7.79 | 64,405,800 |
| Jun 7, 2023 | 7.80 | 7.97 | 7.58 | 7.76 | 7.76 | 47,289,100 |
| Jun 6, 2023 | 7.66 | 7.88 | 7.30 | 7.88 | 7.88 | 79,001,900 |
| Jun 5, 2023 | 7.66 | 7.90 | 7.60 | 7.67 | 7.67 | 36,819,200 |
| Jun 2, 2023 | 7.84 | 7.99 | 7.56 | 7.56 | 7.56 | 62,262,000 |
| Jun 1, 2023 | 7.24 | 7.64 | 7.00 | 7.54 | 7.54 | 74,201,600 |
| May 31, 2023 | 7.44 | 7.54 | 7.15 | 7.53 | 7.53 | 89,228,300 |
| May 30, 2023 | 7.80 | 7.92 | 7.35 | 7.41 | 7.41 | 63,374,800 |
| May 26, 2023 | 7.74 | 7.84 | 7.54 | 7.70 | 7.70 | 42,967,900 |
| May 25, 2023 | 7.86 | 7.86 | 7.51 | 7.54 | 7.54 | 48,702,800 |
| May 24, 2023 | 8.14 | 8.21 | 7.72 | 7.92 | 7.92 | 84,695,800 |
| May 23, 2023 | 8.64 | 8.85 | 8.59 | 8.75 | 8.75 | 38,540,000 |
| May 22, 2023 | 8.25 | 8.85 | 8.24 | 8.79 | 8.79 | 73,546,900 |
| May 19, 2023 | 7.90 | 8.14 | 7.85 | 8.07 | 8.07 | 41,334,500 |
| May 18, 2023 | 7.94 | 8.03 | 7.73 | 7.82 | 7.82 | 46,481,500 |
Related Tickers
RIVN Rivian Automotive, Inc.
10.50
+3.65%
LCID Lucid Group, Inc.
2.8400
-1.39%
XPEV XPeng Inc.
8.30
+0.36%
TSLA Tesla, Inc.
177.46
+1.50%
FFIE Faraday Future Intelligent Electric Inc.
1.0300
-37.58%
LI Li Auto Inc.
24.89
-1.19%
VFS VinFast Auto Ltd.
4.8800
+10.41%
F Ford Motor Company
12.28
-0.81%
MULN Mullen Automotive, Inc.
4.8600
-13.52%
FSRN Fisker Inc.
0.0626
-16.64%