NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.56	39.58	38.66	38.94	38.94	-1.57%	4,313,672
Feb 16, 2026	39.02	39.64	38.78	39.56	39.56	0.25%	959,500
Feb 13, 2026	39.00	39.60	39.00	39.46	39.46	-	2,169,766
Feb 12, 2026	39.70	39.92	39.42	39.46	39.46	-0.60%	4,089,733
Feb 11, 2026	39.74	40.64	39.30	39.70	39.70	1.59%	6,046,906
Feb 10, 2026	38.90	39.52	38.50	39.08	39.08	0.46%	3,252,624
Feb 9, 2026	40.30	40.76	38.72	38.90	38.90	-0.51%	7,049,079
Feb 6, 2026	37.30	39.80	37.08	39.10	39.10	6.95%	18,876,300
Feb 5, 2026	35.20	36.78	34.82	36.56	36.56	2.70%	8,124,984
Feb 4, 2026	36.34	36.34	35.52	35.60	35.60	-2.04%	6,318,093
Feb 3, 2026	35.78	36.50	35.68	36.34	36.34	-1.46%	6,482,056
Feb 2, 2026	37.90	37.90	35.96	36.88	36.88	-4.51%	10,484,440
Jan 30, 2026	37.28	38.76	37.28	38.62	38.62	3.65%	10,286,100
Jan 29, 2026	36.88	37.28	35.88	37.26	37.26	-2.31%	11,956,000
Jan 28, 2026	36.98	38.24	36.64	38.14	38.14	3.98%	8,186,054
Jan 27, 2026	36.38	36.82	35.90	36.68	36.68	1.83%	3,302,962
Jan 26, 2026	37.00	37.28	35.72	36.02	36.02	-3.79%	7,486,325
Jan 23, 2026	37.38	37.90	37.20	37.44	37.44	1.08%	3,820,796
Jan 22, 2026	37.10	37.14	36.58	37.04	37.04	2.26%	3,615,432
Jan 21, 2026	36.14	36.34	35.64	36.22	36.22	-0.98%	4,613,170
Jan 20, 2026	36.86	37.00	36.30	36.58	36.58	-0.44%	3,363,060
Jan 19, 2026	37.00	37.68	36.64	36.74	36.74	0.27%	4,764,744
Jan 16, 2026	36.30	36.98	36.30	36.64	36.64	1.55%	4,197,676
Jan 15, 2026	36.36	36.36	35.84	36.08	36.08	-1.26%	3,636,307
Jan 14, 2026	37.26	37.44	36.36	36.54	36.54	-3.13%	7,897,505
Jan 13, 2026	37.96	38.76	37.50	37.72	37.72	0.43%	5,314,029
Jan 12, 2026	36.86	37.60	36.36	37.56	37.56	1.08%	6,059,627
Jan 9, 2026	37.14	37.26	36.74	37.16	37.16	-1.22%	4,752,588
Jan 8, 2026	37.58	37.70	37.32	37.62	37.62	0.11%	4,197,347
Jan 7, 2026	38.00	38.04	37.00	37.58	37.58	-3.34%	8,793,174
Jan 6, 2026	37.86	38.96	37.40	38.88	38.88	0.05%	5,882,734
Jan 5, 2026	41.02	41.02	38.60	38.86	38.86	-5.95%	9,298,704
Jan 2, 2026	41.52	41.70	40.68	41.32	41.32	0.88%	4,677,328
Dec 31, 2025	42.50	43.00	40.52	40.96	40.96	-0.58%	6,301,716
Dec 30, 2025	42.42	42.42	41.12	41.20	41.20	2.18%	7,579,610
Dec 29, 2025	39.88	41.28	39.80	40.32	40.32	4.89%	7,490,038
Dec 24, 2025	38.42	38.60	38.18	38.44	38.44	-0.47%	1,201,084
Dec 23, 2025	39.00	39.20	38.42	38.62	38.62	-0.97%	2,591,745
Dec 22, 2025	39.60	39.70	38.54	39.00	39.00	-0.76%	4,275,281
Dec 19, 2025	38.42	39.56	38.42	39.30	39.30	2.29%	6,293,428
Dec 18, 2025	38.80	38.80	37.84	38.42	38.42	-1.49%	3,287,323
Dec 17, 2025	38.84	39.40	38.76	39.00	39.00	0.41%	3,669,614
Dec 16, 2025	40.00	40.00	38.04	38.84	38.84	-1.02%	4,091,579
Dec 15, 2025	39.82	39.82	39.06	39.24	39.24	-2.49%	2,822,890
Dec 12, 2025	40.10	40.60	39.96	40.24	40.24	2.60%	3,863,559
Dec 11, 2025	39.20	39.58	38.66	39.22	39.22	0.67%	3,377,942
Dec 10, 2025	39.82	39.82	38.64	38.96	38.96	-2.16%	4,805,543
Dec 9, 2025	40.50	40.98	39.56	39.82	39.82	-0.30%	3,871,679
Dec 8, 2025	40.20	40.20	39.70	39.94	39.94	-0.70%	4,250,423
Dec 5, 2025	39.38	40.34	39.02	40.22	40.22	2.13%	7,852,356