NIO Inc. (BCBA:NIO)
Argentina · Delayed Price · Currency is ARS 1,771.00
0.00 (0.00%)
At close: Jan 19, 2026
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 2,200.00 | 2,200.00 | 2,034.00 | 2,051.00 | 2,051.00 | -3.53% | 686,998 |
| Nov 25, 2025 | 2,199.00 | 2,199.00 | 2,027.00 | 2,126.00 | 2,126.00 | 1.48% | 448,795 |
| Nov 21, 2025 | 2,020.00 | 2,135.00 | 1,972.00 | 2,095.00 | 2,095.00 | 4.33% | 119,470 |
| Nov 20, 2025 | 2,100.00 | 2,167.00 | 1,998.00 | 2,008.00 | 2,008.00 | -4.97% | 423,449 |
| Nov 19, 2025 | 2,171.00 | 2,204.00 | 2,106.00 | 2,113.00 | 2,113.00 | -3.21% | 159,648 |
| Nov 18, 2025 | 2,200.00 | 2,221.00 | 2,151.00 | 2,183.00 | 2,183.00 | -2.63% | 180,842 |
| Nov 17, 2025 | 2,300.00 | 2,333.00 | 2,225.00 | 2,242.00 | 2,242.00 | -1.92% | 396,592 |
| Nov 14, 2025 | 2,260.00 | 2,340.00 | 2,200.00 | 2,286.00 | 2,286.00 | -0.74% | 1,193,026 |
| Nov 13, 2025 | 2,363.00 | 2,399.00 | 2,266.00 | 2,303.00 | 2,303.00 | -2.66% | 331,021 |
| Nov 12, 2025 | 2,435.00 | 2,435.00 | 2,300.00 | 2,366.00 | 2,366.00 | -2.51% | 266,434 |
| Nov 11, 2025 | 2,530.00 | 2,580.00 | 2,421.00 | 2,427.00 | 2,427.00 | -1.82% | 170,277 |
| Nov 10, 2025 | 2,525.00 | 2,620.00 | 2,459.00 | 2,472.00 | 2,472.00 | -2.00% | 304,235 |
| Nov 7, 2025 | 2,700.00 | 2,700.00 | 2,487.00 | 2,522.50 | 2,522.50 | -8.94% | 743,654 |
| Nov 6, 2025 | 2,760.00 | 2,820.00 | 2,670.00 | 2,770.00 | 2,770.00 | 0.09% | 187,355 |
| Nov 5, 2025 | 2,700.00 | 2,780.00 | 2,700.00 | 2,767.50 | 2,767.50 | 1.47% | 134,669 |