NIO Inc. (BCBA:NIO)
Argentina
· Delayed Price · Currency is ARS 2,397.00
+39.00 (1.65%)
At close: Apr 28, 2026
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,366.00 | 2,453.00 | 2,337.00 | 2,342.00 | - | -0.68% | 138,521 |
| Apr 27, 2026 | 2,341.00 | 2,386.00 | 2,321.00 | 2,358.00 | 2,358.00 | 2.12% | 275,429 |
| Apr 24, 2026 | 2,285.00 | 2,328.00 | 2,260.00 | 2,309.00 | 2,309.00 | 0.43% | 197,819 |
| Apr 23, 2026 | 2,379.00 | 2,379.00 | 2,280.00 | 2,299.00 | 2,299.00 | -3.48% | 674,888 |
| Apr 22, 2026 | 2,380.00 | 2,422.00 | 2,357.00 | 2,382.00 | 2,382.00 | 1.58% | 153,194 |
| Apr 21, 2026 | 2,420.00 | 2,435.00 | 2,341.00 | 2,345.00 | 2,345.00 | -3.97% | 626,324 |
| Apr 20, 2026 | 2,469.00 | 2,469.00 | 2,420.00 | 2,442.00 | 2,442.00 | -1.61% | 151,934 |
| Apr 17, 2026 | 2,500.00 | 2,542.50 | 2,450.00 | 2,482.00 | 2,482.00 | 0.20% | 148,127 |
| Apr 16, 2026 | 2,382.00 | 2,480.00 | 2,344.00 | 2,477.00 | 2,477.00 | 6.35% | 473,110 |
| Apr 15, 2026 | 2,398.00 | 2,400.00 | 2,315.00 | 2,329.00 | 2,329.00 | -2.47% | 586,889 |
| Apr 14, 2026 | 2,376.00 | 2,419.00 | 2,367.00 | 2,388.00 | 2,388.00 | 1.19% | 186,792 |
| Apr 13, 2026 | 2,436.00 | 2,436.00 | 2,346.00 | 2,360.00 | 2,360.00 | -0.25% | 234,747 |
| Apr 10, 2026 | 2,267.00 | 2,429.00 | 2,263.00 | 2,366.00 | 2,366.00 | 5.20% | 721,497 |
| Apr 9, 2026 | 2,408.00 | 2,442.00 | 2,218.00 | 2,249.00 | 2,249.00 | -4.42% | 769,858 |
| Apr 8, 2026 | 2,335.00 | 2,413.00 | 2,331.00 | 2,353.00 | 2,353.00 | 3.25% | 485,262 |
| Apr 7, 2026 | 2,293.00 | 2,304.00 | 2,216.00 | 2,279.00 | 2,279.00 | -1.56% | 269,067 |
| Apr 6, 2026 | 2,323.00 | 2,390.00 | 2,303.00 | 2,315.00 | 2,315.00 | 0.74% | 334,239 |
| Apr 1, 2026 | 2,270.00 | 2,349.00 | 2,221.00 | 2,298.00 | 2,298.00 | 3.84% | 340,787 |
| Mar 31, 2026 | 2,080.00 | 2,249.00 | 2,027.00 | 2,213.00 | 2,213.00 | 8.80% | 453,255 |
| Mar 30, 2026 | 2,024.00 | 2,068.00 | 1,982.00 | 2,034.00 | 2,034.00 | 3.99% | 131,130 |
| Mar 27, 2026 | 1,995.00 | 1,995.00 | 1,941.00 | 1,956.00 | 1,956.00 | -1.95% | 277,515 |
| Mar 26, 2026 | 2,097.00 | 2,102.00 | 1,992.00 | 1,995.00 | 1,995.00 | -4.41% | 165,444 |
| Mar 25, 2026 | 2,146.00 | 2,157.00 | 2,077.00 | 2,087.00 | 2,087.00 | -1.18% | 205,532 |
| Mar 23, 2026 | 2,045.00 | 2,118.00 | 2,045.00 | 2,112.00 | 2,112.00 | 6.40% | 239,130 |
| Mar 20, 2026 | 2,150.00 | 2,156.00 | 1,976.00 | 1,985.00 | 1,985.00 | -7.76% | 827,053 |
| Mar 19, 2026 | 2,100.00 | 2,160.00 | 2,082.00 | 2,152.00 | 2,152.00 | 0.94% | 125,301 |
| Mar 18, 2026 | 2,161.00 | 2,181.00 | 2,123.00 | 2,132.00 | 2,132.00 | -2.02% | 234,590 |
| Mar 17, 2026 | 2,189.00 | 2,213.00 | 2,160.00 | 2,176.00 | 2,176.00 | -1.45% | 306,999 |
| Mar 16, 2026 | 2,171.00 | 2,263.00 | 2,171.00 | 2,208.00 | 2,208.00 | 3.32% | 753,020 |
| Mar 13, 2026 | 2,075.00 | 2,149.00 | 2,054.00 | 2,137.00 | 2,137.00 | 6.74% | 633,861 |
| Mar 12, 2026 | 2,000.00 | 2,110.00 | 1,993.00 | 2,002.00 | 2,002.00 | 0.96% | 468,320 |
| Mar 11, 2026 | 2,123.00 | 2,150.00 | 1,970.00 | 1,983.00 | 1,983.00 | -4.57% | 1,244,278 |
| Mar 10, 2026 | 1,909.00 | 2,092.00 | 1,880.00 | 2,078.00 | 2,078.00 | 13.74% | 1,553,008 |
| Mar 9, 2026 | 1,776.00 | 1,838.00 | 1,769.00 | 1,827.00 | 1,827.00 | 2.99% | 920,754 |
| Mar 6, 2026 | 1,725.00 | 1,780.00 | 1,722.00 | 1,774.00 | 1,774.00 | 3.14% | 76,633 |
| Mar 5, 2026 | 1,770.00 | 1,774.00 | 1,700.00 | 1,720.00 | 1,720.00 | -4.44% | 188,792 |
| Mar 4, 2026 | 1,680.00 | 1,812.00 | 1,680.00 | 1,800.00 | 1,800.00 | 7.08% | 1,695,155 |
| Mar 3, 2026 | 1,679.00 | 1,687.00 | 1,624.00 | 1,681.00 | 1,681.00 | -1.52% | 642,734 |
| Mar 2, 2026 | 1,753.00 | 1,769.00 | 1,688.00 | 1,707.00 | 1,707.00 | -3.23% | 705,732 |
| Feb 27, 2026 | 1,847.00 | 1,870.00 | 1,759.00 | 1,764.00 | 1,764.00 | -5.06% | 422,727 |
| Feb 26, 2026 | 1,909.00 | 1,929.00 | 1,836.00 | 1,858.00 | 1,858.00 | -2.26% | 148,216 |
| Feb 25, 2026 | 1,897.00 | 1,910.00 | 1,860.00 | 1,901.00 | 1,901.00 | 1.55% | 171,915 |
| Feb 24, 2026 | 1,883.00 | 1,925.00 | 1,846.00 | 1,872.00 | 1,872.00 | -1.42% | 133,356 |
| Feb 23, 2026 | 1,851.00 | 1,930.00 | 1,850.00 | 1,899.00 | 1,899.00 | 3.15% | 562,146 |
| Feb 20, 2026 | 1,737.00 | 1,853.00 | 1,737.00 | 1,841.00 | 1,841.00 | 5.80% | 339,412 |
| Feb 19, 2026 | 1,792.00 | 1,795.00 | 1,724.00 | 1,740.00 | 1,740.00 | -1.97% | 119,314 |
| Feb 18, 2026 | 1,829.00 | 1,837.00 | 1,768.00 | 1,775.00 | 1,775.00 | -1.66% | 149,496 |
| Feb 13, 2026 | 1,832.00 | 1,836.00 | 1,746.00 | 1,805.00 | 1,805.00 | -1.47% | 455,454 |
| Feb 12, 2026 | 1,825.00 | 1,874.00 | 1,812.00 | 1,832.00 | 1,832.00 | -2.24% | 236,899 |
| Feb 11, 2026 | 1,858.00 | 1,880.00 | 1,810.00 | 1,874.00 | 1,874.00 | 0.70% | 243,521 |
| Feb 10, 2026 | 1,837.00 | 1,880.00 | 1,799.00 | 1,861.00 | 1,861.00 | 2.65% | 273,054 |
| Feb 9, 2026 | 1,855.00 | 1,879.00 | 1,749.00 | 1,813.00 | 1,813.00 | -3.05% | 455,321 |
| Feb 6, 2026 | 1,815.00 | 1,944.00 | 1,815.00 | 1,870.00 | 1,870.00 | 4.12% | 568,865 |
| Feb 5, 2026 | 1,737.00 | 1,840.00 | 1,715.00 | 1,796.00 | 1,796.00 | 8.52% | 764,933 |
| Feb 4, 2026 | 1,662.00 | 1,709.00 | 1,631.00 | 1,655.00 | 1,655.00 | -0.60% | 115,353 |
| Feb 3, 2026 | 1,699.00 | 1,719.00 | 1,658.00 | 1,665.00 | 1,665.00 | -1.13% | 306,925 |
| Feb 2, 2026 | 1,770.00 | 1,770.00 | 1,650.00 | 1,684.00 | 1,684.00 | -6.55% | 730,344 |
| Jan 30, 2026 | 1,840.00 | 1,882.00 | 1,780.00 | 1,802.00 | 1,802.00 | -0.50% | 235,774 |
| Jan 29, 2026 | 1,758.00 | 1,897.00 | 1,747.00 | 1,811.00 | 1,811.00 | 3.37% | 727,422 |
| Jan 28, 2026 | 1,819.00 | 1,833.00 | 1,732.00 | 1,752.00 | 1,752.00 | -0.85% | 388,976 |
| Jan 27, 2026 | 1,761.00 | 1,795.00 | 1,753.00 | 1,767.00 | 1,767.00 | 0.74% | 623,822 |
| Jan 26, 2026 | 1,750.00 | 1,770.00 | 1,718.00 | 1,754.00 | 1,754.00 | -0.90% | 155,968 |
| Jan 23, 2026 | 1,784.00 | 1,808.00 | 1,756.00 | 1,770.00 | 1,770.00 | -2.64% | 245,214 |
| Jan 22, 2026 | 1,751.00 | 1,848.00 | 1,751.00 | 1,818.00 | 1,818.00 | 2.31% | 257,842 |
| Jan 21, 2026 | 1,764.00 | 1,784.00 | 1,720.00 | 1,777.00 | 1,777.00 | 1.72% | 544,748 |
| Jan 20, 2026 | 1,760.00 | 1,770.00 | 1,702.00 | 1,747.00 | 1,747.00 | -1.36% | 367,943 |
| Jan 19, 2026 | 1,771.00 | 1,829.00 | 1,755.00 | 1,771.00 | 1,771.00 | - | 20,841 |
| Jan 16, 2026 | 1,779.00 | 1,791.00 | 1,726.00 | 1,771.00 | 1,771.00 | 0.11% | 261,825 |
| Jan 15, 2026 | 1,749.00 | 1,779.00 | 1,736.00 | 1,769.00 | 1,769.00 | 1.26% | 323,519 |
| Jan 14, 2026 | 1,810.00 | 1,811.00 | 1,732.00 | 1,747.00 | 1,747.00 | -3.80% | 447,615 |
| Jan 13, 2026 | 1,890.00 | 1,909.00 | 1,793.00 | 1,816.00 | 1,816.00 | -3.97% | 432,647 |
| Jan 12, 2026 | 1,801.00 | 1,899.00 | 1,801.00 | 1,891.00 | 1,891.00 | 5.29% | 581,560 |
| Jan 9, 2026 | 1,824.00 | 1,824.00 | 1,775.00 | 1,796.00 | 1,796.00 | -1.54% | 427,911 |
| Jan 8, 2026 | 1,855.00 | 1,855.00 | 1,791.00 | 1,824.00 | 1,824.00 | -1.35% | 364,289 |
| Jan 7, 2026 | 1,870.00 | 1,870.00 | 1,830.00 | 1,849.00 | 1,849.00 | -0.11% | 314,183 |
| Jan 6, 2026 | 1,932.00 | 1,938.00 | 1,833.00 | 1,851.00 | 1,851.00 | -1.96% | 486,916 |
| Jan 5, 2026 | 1,985.00 | 1,985.00 | 1,872.00 | 1,888.00 | 1,888.00 | -4.50% | 810,082 |
| Jan 2, 2026 | 2,060.00 | 2,062.00 | 1,962.00 | 1,977.00 | 1,977.00 | -6.57% | 673,831 |
| Dec 30, 2025 | 2,100.00 | 2,214.00 | 2,089.00 | 2,116.00 | 2,116.00 | 5.06% | 839,631 |
| Dec 29, 2025 | 1,980.00 | 2,029.00 | 1,932.00 | 2,014.00 | 2,014.00 | 2.08% | 913,800 |
| Dec 26, 2025 | 1,908.00 | 1,985.00 | 1,822.00 | 1,973.00 | 1,973.00 | 5.28% | 537,524 |
| Dec 24, 2025 | 1,880.00 | 1,880.00 | 1,861.00 | 1,874.00 | 1,874.00 | 0.59% | 58,407 |
| Dec 23, 2025 | 1,930.00 | 1,945.00 | 1,860.00 | 1,863.00 | 1,863.00 | -3.27% | 139,484 |
| Dec 22, 2025 | 1,945.00 | 1,945.00 | 1,905.00 | 1,926.00 | 1,926.00 | -0.41% | 236,341 |
| Dec 19, 2025 | 1,904.00 | 1,944.00 | 1,904.00 | 1,934.00 | 1,934.00 | 2.22% | 124,001 |
| Dec 18, 2025 | 1,905.00 | 1,939.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.11% | 171,742 |
| Dec 17, 2025 | 1,882.00 | 1,947.00 | 1,882.00 | 1,894.00 | 1,894.00 | -1.51% | 187,183 |
| Dec 16, 2025 | 1,920.00 | 1,937.00 | 1,888.00 | 1,923.00 | 1,923.00 | 0.68% | 124,235 |
| Dec 15, 2025 | 1,922.00 | 1,934.00 | 1,865.00 | 1,910.00 | 1,910.00 | -0.57% | 167,791 |
| Dec 12, 2025 | 1,950.00 | 1,982.00 | 1,918.00 | 1,921.00 | 1,921.00 | -1.13% | 195,674 |
| Dec 11, 2025 | 1,911.00 | 1,950.00 | 1,810.00 | 1,943.00 | 1,943.00 | 1.41% | 249,925 |
| Dec 10, 2025 | 1,899.00 | 1,924.00 | 1,872.00 | 1,916.00 | 1,916.00 | 0.90% | 243,088 |
| Dec 9, 2025 | 1,921.00 | 1,921.00 | 1,870.00 | 1,899.00 | 1,899.00 | -1.15% | 164,122 |
| Dec 5, 2025 | 1,905.00 | 1,948.00 | 1,901.00 | 1,921.00 | 1,921.00 | 1.59% | 270,197 |
| Dec 4, 2025 | 1,811.00 | 1,900.00 | 1,811.00 | 1,891.00 | 1,891.00 | 5.00% | 492,995 |
| Dec 3, 2025 | 1,941.00 | 1,941.00 | 1,792.00 | 1,801.00 | 1,801.00 | -7.07% | 1,392,664 |
| Dec 2, 2025 | 1,995.00 | 2,000.00 | 1,923.00 | 1,938.00 | 1,938.00 | -2.76% | 673,932 |
| Dec 1, 2025 | 2,028.00 | 2,040.00 | 1,950.00 | 1,993.00 | 1,993.00 | -5.14% | 797,630 |
| Nov 28, 2025 | 2,090.00 | 2,137.00 | 2,054.00 | 2,101.00 | 2,101.00 | 1.94% | 357,981 |
| Nov 27, 2025 | 2,067.00 | 2,100.00 | 2,035.00 | 2,061.00 | 2,061.00 | 0.49% | 88,273 |