NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	46.00	47.42	45.60	47.16	-	5.27%	3,474,776
Mar 13, 2026	44.90	45.30	43.92	44.80	44.80	-0.22%	6,194,784
Mar 12, 2026	42.86	44.90	42.66	44.90	44.90	3.22%	11,834,410
Mar 11, 2026	43.86	45.66	43.02	43.50	43.50	14.05%	20,465,020
Mar 10, 2026	39.16	39.46	37.64	38.14	38.14	-0.31%	5,929,190
Mar 9, 2026	36.16	38.40	36.16	38.26	38.26	1.16%	5,977,100
Mar 6, 2026	37.22	38.24	37.08	37.82	37.82	1.61%	4,109,463
Mar 5, 2026	38.00	38.48	36.92	37.22	37.22	2.93%	4,145,766
Mar 4, 2026	36.72	36.82	35.04	36.16	36.16	-1.53%	6,943,004
Mar 3, 2026	37.30	38.22	35.86	36.72	36.72	-4.92%	10,536,900
Mar 2, 2026	38.00	39.30	37.66	38.62	38.62	-2.47%	6,806,738
Feb 27, 2026	40.22	40.38	39.50	39.60	39.60	-2.46%	6,111,208
Feb 26, 2026	40.98	41.04	40.20	40.60	40.60	-0.10%	7,248,727
Feb 25, 2026	41.74	42.06	40.46	40.64	40.64	-2.64%	4,578,466
Feb 24, 2026	41.64	42.20	41.30	41.74	41.74	1.56%	8,451,342
Feb 23, 2026	39.26	41.10	39.26	41.10	41.10	5.55%	4,384,497
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