NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.04	45.42	43.94	44.00	44.00	-3.76%	7,674,962
Jun 4, 2026	45.64	46.10	44.68	45.72	45.72	-3.67%	6,036,048
Jun 3, 2026	47.30	48.12	47.02	47.46	47.46	-3.38%	6,330,249
Jun 2, 2026	46.20	49.38	46.08	49.12	49.12	8.34%	10,631,530
Jun 1, 2026	42.50	45.60	42.50	45.34	45.34	6.68%	6,984,498
May 29, 2026	44.00	44.12	42.20	42.50	42.50	-4.15%	15,507,010
May 28, 2026	44.74	46.08	43.68	44.34	44.34	6.28%	12,442,430
May 27, 2026	42.20	42.20	41.30	41.72	41.72	-1.51%	8,284,196
May 26, 2026	41.42	42.50	40.50	42.36	42.36	-0.98%	11,310,856
May 22, 2026	44.14	44.38	41.88	42.78	42.78	-0.42%	10,979,880
May 21, 2026	44.06	44.26	42.78	42.96	42.96	-2.50%	9,157,558
May 20, 2026	45.28	45.28	43.34	44.06	44.06	-2.69%	9,664,189
May 19, 2026	47.24	47.24	45.00	45.28	45.28	-4.75%	6,813,904
May 18, 2026	48.56	48.56	47.00	47.54	47.54	-3.53%	6,131,810
May 15, 2026	49.40	49.86	48.80	49.28	49.28	-1.36%	3,734,593
May 14, 2026	51.35	52.00	49.76	49.96	49.96	3.39%	5,979,102
May 13, 2026	48.06	48.72	47.52	48.32	48.32	1.77%	3,609,637
May 12, 2026	47.32	48.70	47.32	47.48	47.48	1.37%	2,932,005
May 11, 2026	46.60	46.98	45.54	46.84	46.84	0.21%	2,590,171
May 8, 2026	46.90	47.02	46.20	46.74	46.74	-1.06%	4,614,300
May 7, 2026	46.92	47.50	46.20	47.24	47.24	2.61%	6,137,057
May 6, 2026	47.18	47.36	45.58	46.04	46.04	-3.52%	6,663,247
May 5, 2026	48.04	48.26	47.16	47.72	47.72	-0.67%	2,859,429
May 4, 2026	48.44	48.94	47.20	48.04	48.04	-2.36%	7,309,101
Apr 30, 2026	51.40	51.45	49.04	49.20	49.20	-6.29%	7,692,132
Apr 29, 2026	50.25	52.90	50.20	52.50	52.50	8.74%	9,096,292
Apr 28, 2026	49.44	50.15	48.00	48.28	48.28	-3.73%	5,204,609
Apr 27, 2026	49.24	50.85	48.92	50.15	50.15	1.97%	3,475,714
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