NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
4.860
+0.130 (2.75%)
At close: Jun 26, 2026, 4:00 PM EDT
4.850
-0.010 (-0.21%)
After-hours: Jun 26, 2026, 7:59 PM EDT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.67 | 4.88 | 4.66 | 4.86 | 4.86 | 2.75% | 25,675,139 |
| Jun 25, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -3.47% | 34,051,246 |
| Jun 24, 2026 | 4.97 | 5.07 | 4.90 | 4.90 | 4.90 | -3.73% | 25,224,863 |
| Jun 23, 2026 | 4.88 | 5.18 | 4.87 | 5.09 | 5.09 | 0.79% | 34,237,857 |
| Jun 22, 2026 | 4.96 | 5.19 | 4.94 | 5.05 | 5.05 | 0.60% | 30,211,847 |
| Jun 18, 2026 | 5.17 | 5.23 | 5.00 | 5.02 | 5.02 | -0.59% | 31,059,070 |
| Jun 17, 2026 | 4.96 | 5.17 | 4.96 | 5.05 | 5.05 | 0.80% | 26,019,632 |
| Jun 16, 2026 | 5.03 | 5.08 | 4.95 | 5.01 | 5.01 | -3.65% | 43,355,182 |
| Jun 15, 2026 | 5.25 | 5.32 | 5.20 | 5.20 | 5.20 | -0.19% | 22,484,471 |
| Jun 12, 2026 | 5.30 | 5.33 | 5.14 | 5.21 | 5.21 | -0.38% | 23,288,561 |
| Jun 11, 2026 | 5.29 | 5.29 | 5.14 | 5.23 | 5.23 | 0.97% | 26,345,230 |
| Jun 10, 2026 | 5.19 | 5.31 | 5.15 | 5.18 | 5.18 | -1.89% | 24,809,183 |
| Jun 9, 2026 | 5.51 | 5.54 | 5.20 | 5.28 | 5.28 | -3.12% | 34,312,714 |
| Jun 8, 2026 | 5.50 | 5.58 | 5.43 | 5.45 | 5.45 | 1.68% | 25,420,753 |
| Jun 5, 2026 | 5.61 | 5.61 | 5.33 | 5.36 | 5.36 | -5.80% | 36,939,176 |
| Jun 4, 2026 | 5.73 | 5.91 | 5.68 | 5.69 | 5.69 | -1.04% | 23,636,220 |
| Jun 3, 2026 | 5.86 | 5.90 | 5.73 | 5.75 | 5.75 | -4.33% | 28,930,762 |
| Jun 2, 2026 | 6.23 | 6.27 | 5.97 | 6.01 | 6.01 | 0.50% | 35,492,869 |
| Jun 1, 2026 | 5.73 | 6.13 | 5.72 | 5.98 | 5.98 | 6.79% | 64,900,378 |
| May 29, 2026 | 5.40 | 5.66 | 5.36 | 5.60 | 5.60 | 0.90% | 43,237,863 |
| May 28, 2026 | 5.64 | 5.70 | 5.55 | 5.55 | 5.55 | -3.48% | 39,922,523 |
| May 27, 2026 | 5.21 | 5.82 | 5.20 | 5.75 | 5.75 | 9.32% | 91,806,121 |
| May 26, 2026 | 5.33 | 5.38 | 5.20 | 5.26 | 5.26 | 1.15% | 38,638,987 |
| May 22, 2026 | 5.22 | 5.28 | 5.12 | 5.20 | 5.20 | -7.14% | 87,374,809 |
| May 21, 2026 | 5.92 | 5.95 | 5.41 | 5.60 | 5.60 | 0.18% | 99,114,722 |
| May 20, 2026 | 5.70 | 5.71 | 5.54 | 5.59 | 5.59 | -2.61% | 43,605,317 |
| May 19, 2026 | 5.75 | 5.80 | 5.70 | 5.74 | 5.74 | -2.38% | 22,678,477 |
| May 18, 2026 | 6.07 | 6.07 | 5.83 | 5.88 | 5.88 | -3.61% | 30,639,250 |
| May 15, 2026 | 6.17 | 6.21 | 6.02 | 6.10 | 6.10 | -2.40% | 26,402,711 |
| May 14, 2026 | 6.43 | 6.50 | 6.21 | 6.25 | 6.25 | -4.43% | 36,782,052 |
| May 13, 2026 | 6.09 | 6.58 | 6.06 | 6.54 | 6.54 | 7.57% | 56,887,153 |
| May 12, 2026 | 6.00 | 6.09 | 5.90 | 6.08 | 6.08 | 0.16% | 21,456,762 |
| May 11, 2026 | 5.87 | 6.14 | 5.87 | 6.07 | 6.07 | 3.76% | 30,815,477 |
| May 8, 2026 | 5.94 | 6.02 | 5.83 | 5.85 | 5.85 | -0.34% | 18,960,269 |
| May 7, 2026 | 5.98 | 6.02 | 5.83 | 5.87 | 5.87 | -0.51% | 20,374,824 |
| May 6, 2026 | 5.82 | 5.95 | 5.68 | 5.90 | 5.90 | - | 25,948,238 |
| May 5, 2026 | 6.06 | 6.19 | 5.90 | 5.90 | 5.90 | -2.80% | 30,199,403 |
| May 4, 2026 | 5.95 | 6.13 | 5.95 | 6.07 | 6.07 | 2.71% | 32,433,910 |
| May 1, 2026 | 6.19 | 6.23 | 5.81 | 5.91 | 5.91 | -7.51% | 61,247,555 |
| Apr 30, 2026 | 6.30 | 6.42 | 6.13 | 6.39 | 6.39 | - | 26,240,473 |
| Apr 29, 2026 | 6.60 | 6.68 | 6.38 | 6.39 | 6.39 | 0.47% | 33,429,349 |
| Apr 28, 2026 | 6.15 | 6.51 | 6.05 | 6.36 | 6.36 | 2.09% | 32,473,261 |
| Apr 27, 2026 | 6.34 | 6.40 | 6.17 | 6.23 | 6.23 | 0.32% | 23,432,011 |
| Apr 24, 2026 | 6.24 | 6.28 | 6.11 | 6.21 | 6.21 | -1.11% | 18,898,612 |
| Apr 23, 2026 | 6.44 | 6.44 | 6.20 | 6.28 | 6.28 | -3.09% | 32,301,331 |
| Apr 22, 2026 | 6.55 | 6.61 | 6.47 | 6.48 | 6.48 | 0.78% | 19,936,980 |
| Apr 21, 2026 | 6.64 | 6.65 | 6.43 | 6.43 | 6.43 | -3.45% | 33,652,430 |
| Apr 20, 2026 | 6.80 | 6.80 | 6.62 | 6.66 | 6.66 | -2.49% | 20,657,337 |
| Apr 17, 2026 | 7.00 | 7.00 | 6.80 | 6.83 | 6.83 | -0.58% | 34,996,388 |
| Apr 16, 2026 | 6.64 | 6.88 | 6.49 | 6.87 | 6.87 | 6.84% | 43,887,827 |
| Apr 15, 2026 | 6.48 | 6.56 | 6.40 | 6.43 | 6.43 | -2.28% | 39,512,844 |
| Apr 14, 2026 | 6.53 | 6.64 | 6.46 | 6.58 | 6.58 | 1.70% | 28,549,167 |
| Apr 13, 2026 | 6.58 | 6.59 | 6.43 | 6.47 | 6.47 | -0.46% | 28,492,420 |
| Apr 10, 2026 | 6.14 | 6.63 | 6.10 | 6.50 | 6.50 | 7.08% | 58,937,315 |
| Apr 9, 2026 | 6.58 | 6.63 | 6.02 | 6.07 | 6.07 | -4.86% | 70,848,769 |
| Apr 8, 2026 | 6.44 | 6.54 | 6.31 | 6.38 | 6.38 | 3.91% | 37,553,109 |
| Apr 7, 2026 | 6.17 | 6.20 | 6.00 | 6.14 | 6.14 | -1.60% | 25,738,470 |
| Apr 6, 2026 | 6.37 | 6.47 | 6.22 | 6.24 | 6.24 | -0.95% | 26,501,592 |
| Apr 2, 2026 | 5.97 | 6.30 | 5.97 | 6.30 | 6.30 | 1.61% | 34,072,840 |
| Apr 1, 2026 | 6.20 | 6.36 | 6.07 | 6.20 | 6.20 | 2.82% | 53,209,922 |
| Mar 31, 2026 | 5.59 | 6.13 | 5.53 | 6.03 | 6.03 | 9.44% | 75,793,705 |
| Mar 30, 2026 | 5.53 | 5.61 | 5.43 | 5.51 | 5.51 | 3.77% | 44,142,023 |
| Mar 27, 2026 | 5.53 | 5.54 | 5.29 | 5.31 | 5.31 | -4.50% | 36,976,853 |
| Mar 26, 2026 | 5.71 | 5.82 | 5.54 | 5.56 | 5.56 | -3.81% | 36,538,340 |
| Mar 25, 2026 | 5.92 | 5.94 | 5.77 | 5.78 | 5.78 | 0.87% | 28,052,843 |
| Mar 24, 2026 | 5.73 | 5.91 | 5.71 | 5.73 | 5.73 | -1.55% | 24,420,047 |
| Mar 23, 2026 | 5.62 | 5.83 | 5.60 | 5.82 | 5.82 | 7.18% | 49,057,681 |
| Mar 20, 2026 | 5.85 | 5.86 | 5.40 | 5.43 | 5.43 | -7.81% | 52,876,563 |
| Mar 19, 2026 | 5.72 | 5.93 | 5.68 | 5.89 | 5.89 | 1.20% | 30,031,841 |
| Mar 18, 2026 | 5.90 | 5.97 | 5.82 | 5.82 | 5.82 | -2.35% | 27,251,024 |
| Mar 17, 2026 | 5.95 | 6.05 | 5.91 | 5.96 | 5.96 | -1.16% | 35,215,934 |
| Mar 16, 2026 | 6.00 | 6.21 | 5.97 | 6.03 | 6.03 | 2.90% | 65,321,477 |
| Mar 13, 2026 | 5.77 | 5.93 | 5.66 | 5.86 | 5.86 | 5.59% | 58,201,888 |
| Mar 12, 2026 | 5.54 | 5.82 | 5.52 | 5.55 | 5.55 | 1.46% | 57,170,624 |
| Mar 11, 2026 | 5.69 | 5.88 | 5.44 | 5.47 | 5.47 | -4.04% | 78,327,747 |
| Mar 10, 2026 | 5.26 | 5.71 | 5.08 | 5.70 | 5.70 | 15.38% | 147,968,654 |
| Mar 9, 2026 | 4.79 | 4.98 | 4.74 | 4.94 | 4.94 | 3.35% | 44,238,217 |
| Mar 6, 2026 | 4.69 | 4.81 | 4.63 | 4.78 | 4.78 | 1.27% | 28,381,821 |
| Mar 5, 2026 | 4.75 | 4.85 | 4.62 | 4.72 | 4.72 | -2.48% | 40,353,762 |
| Mar 4, 2026 | 4.66 | 4.93 | 4.63 | 4.84 | 4.84 | 5.45% | 52,718,059 |
| Mar 3, 2026 | 4.56 | 4.59 | 4.41 | 4.59 | 4.59 | -2.75% | 48,562,937 |
| Mar 2, 2026 | 4.77 | 4.79 | 4.64 | 4.72 | 4.72 | -3.08% | 51,982,540 |
| Feb 27, 2026 | 5.00 | 5.01 | 4.86 | 4.87 | 4.87 | -4.32% | 30,638,272 |
| Feb 26, 2026 | 5.20 | 5.23 | 5.00 | 5.09 | 5.09 | -1.93% | 35,795,447 |
| Feb 25, 2026 | 5.18 | 5.28 | 5.15 | 5.19 | 5.19 | -2.08% | 27,300,008 |
| Feb 24, 2026 | 5.32 | 5.34 | 5.15 | 5.30 | 5.30 | 0.19% | 35,121,140 |
| Feb 23, 2026 | 5.20 | 5.40 | 5.19 | 5.29 | 5.29 | 4.34% | 52,513,727 |
| Feb 20, 2026 | 4.87 | 5.13 | 4.87 | 5.07 | 5.07 | 2.84% | 34,890,452 |
| Feb 19, 2026 | 4.89 | 4.93 | 4.82 | 4.93 | 4.93 | 0.41% | 19,917,664 |
| Feb 18, 2026 | 4.98 | 5.00 | 4.91 | 4.91 | 4.91 | -0.20% | 19,631,953 |
| Feb 17, 2026 | 4.95 | 5.08 | 4.90 | 4.92 | 4.92 | -0.61% | 26,445,165 |
| Feb 13, 2026 | 4.87 | 5.02 | 4.81 | 4.95 | 4.95 | - | 31,420,847 |
| Feb 12, 2026 | 5.03 | 5.11 | 4.94 | 4.95 | 4.95 | -2.37% | 39,710,320 |
| Feb 11, 2026 | 5.04 | 5.08 | 4.92 | 5.07 | 5.07 | 2.22% | 29,867,644 |
| Feb 10, 2026 | 4.94 | 5.08 | 4.87 | 4.96 | 4.96 | 1.43% | 31,843,252 |
| Feb 9, 2026 | 4.91 | 5.06 | 4.73 | 4.89 | 4.89 | -2.98% | 47,468,454 |
| Feb 6, 2026 | 4.99 | 5.22 | 4.93 | 5.04 | 5.04 | 7.23% | 91,267,878 |
| Feb 5, 2026 | 4.78 | 4.91 | 4.59 | 4.70 | 4.70 | 5.86% | 122,524,319 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.38 | 4.44 | 4.44 | -2.42% | 38,375,563 |
| Feb 3, 2026 | 4.54 | 4.57 | 4.43 | 4.55 | 4.55 | 0.66% | 38,610,198 |