NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	50.05	50.05	47.16	49.18	49.18	-3.38%	8,214,163
Apr 23, 2026	51.35	51.70	50.65	50.90	50.90	-0.88%	4,834,697
Apr 22, 2026	52.00	52.15	51.25	51.35	51.35	-2.47%	4,379,522
Apr 21, 2026	53.00	53.15	52.25	52.65	52.65	-1.13%	2,964,743
Apr 20, 2026	53.75	54.10	53.10	53.25	53.25	-2.29%	4,078,349
Apr 17, 2026	54.00	54.95	53.80	54.50	54.50	3.42%	4,398,976
Apr 16, 2026	51.25	52.80	51.00	52.70	52.70	2.23%	6,310,274
Apr 15, 2026	52.00	52.10	51.25	51.55	51.55	-0.87%	3,741,415
Apr 14, 2026	51.10	52.25	51.00	52.00	52.00	-0.76%	5,485,466
Apr 13, 2026	50.80	52.55	50.40	52.40	52.40	7.47%	6,516,736
Apr 10, 2026	48.34	49.36	48.26	48.76	48.76	-5.96%	9,759,342
Apr 9, 2026	50.75	53.20	50.20	51.85	51.85	2.17%	9,001,761
Apr 8, 2026	50.30	50.90	49.60	50.75	50.75	4.21%	6,249,554
Apr 2, 2026	48.38	49.62	47.84	48.70	48.70	0.66%	5,895,648
Apr 1, 2026	46.76	48.42	46.76	48.38	48.38	10.31%	7,808,233
Mar 31, 2026	44.26	44.98	43.40	43.86	43.86	0.64%	5,461,249
Mar 30, 2026	43.46	43.94	41.80	43.58	43.58	-2.51%	9,394,324
Mar 27, 2026	44.48	45.38	44.20	44.70	44.70	-2.36%	4,306,820
Mar 26, 2026	45.58	46.68	45.54	45.78	45.78	-2.01%	7,557,879
Mar 25, 2026	46.42	47.30	46.10	46.72	46.72	1.92%	5,129,415
Mar 24, 2026	45.28	46.08	44.78	45.84	45.84	3.95%	4,767,898
Mar 23, 2026	43.20	45.04	43.00	44.10	44.10	-5.20%	10,880,990
Mar 20, 2026	46.28	47.48	46.28	46.52	46.52	-1.32%	4,421,076
Mar 19, 2026	46.30	47.68	45.90	47.14	47.14	-1.01%	4,111,398
Mar 18, 2026	47.32	47.74	46.54	47.62	47.62	0.63%	3,768,012
Mar 17, 2026	48.06	49.04	46.62	47.32	47.32	0.60%	10,009,820
Mar 16, 2026	46.00	47.60	45.60	47.04	47.04	5.00%	7,392,578
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