NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	25.70	25.70	25.00	25.22	25.22	-2.02%	4,010,472
Oct 26, 2026	25.42	25.80	25.24	25.74	25.74	-2.20%	3,335,940
Oct 23, 2026	25.40	26.56	25.38	26.32	26.32	4.11%	7,533,503
Oct 22, 2026	25.88	26.08	25.06	25.28	25.28	-3.73%	5,852,144
Oct 21, 2026	26.78	27.02	26.06	26.26	26.26	-0.68%	3,975,610
Oct 20, 2026	26.44	26.64	25.82	26.44	26.44	-3.50%	4,960,554
Oct 16, 2026	27.44	28.26	27.14	27.40	27.40	3.47%	5,323,989
Oct 15, 2026	26.52	26.80	26.14	26.48	26.48	-3.50%	4,014,664
Oct 14, 2026	27.38	28.00	27.38	27.44	27.44	2.62%	3,982,480
Oct 13, 2026	27.04	27.04	26.04	26.74	26.74	-1.47%	4,306,902
Oct 12, 2026	27.90	28.44	26.68	27.14	27.14	0.15%	5,084,130
Oct 9, 2026	26.46	27.40	26.34	27.10	27.10	0.37%	3,688,231
Oct 8, 2026	27.68	27.82	26.94	27.00	27.00	-0.59%	3,655,095
Oct 7, 2026	26.88	27.26	26.64	27.16	27.16	1.88%	1,823,273
Oct 6, 2026	26.94	27.24	26.54	26.66	26.66	-0.30%	2,055,760
Oct 5, 2026	26.70	26.78	26.08	26.74	26.74	-0.82%	2,651,477
Oct 2, 2026	27.00	27.30	26.62	26.96	26.96	1.81%	4,382,602
Sep 30, 2026	26.64	26.64	26.10	26.48	26.48	-1.93%	4,881,224
Sep 29, 2026	27.86	27.86	26.72	27.00	27.00	-5.06%	6,676,185
Sep 28, 2026	28.36	28.96	28.36	28.44	28.44	1.35%	3,450,420
Sep 25, 2026	28.40	28.40	27.66	28.06	28.06	-1.20%	2,956,970
Sep 24, 2026	28.90	28.90	28.08	28.40	28.40	-1.73%	3,948,558
Sep 23, 2026	28.68	29.26	28.66	28.90	28.90	1.83%	4,152,661
Sep 22, 2026	28.42	28.80	28.22	28.38	28.38	0.21%	3,583,110
Sep 21, 2026	28.70	28.88	28.04	28.32	28.32	-2.68%	4,745,867
Sep 18, 2026	28.40	29.28	28.40	29.10	29.10	3.93%	7,998,303
Sep 17, 2026	28.40	28.42	27.62	28.00	28.00	-1.48%	5,737,772
Sep 16, 2026	28.24	28.58	27.90	28.42	28.42	-0.91%	5,008,030
Sep 15, 2026	28.80	29.20	28.44	28.68	28.68	-2.25%	6,117,123
Sep 14, 2026	28.52	29.64	28.18	29.34	29.34	2.88%	5,972,326
Sep 11, 2026	27.98	28.72	27.68	28.52	28.52	0.49%	4,447,453
Sep 10, 2026	28.52	28.76	28.06	28.38	28.38	-4.51%	6,644,336
Sep 9, 2026	29.10	29.76	29.02	29.72	29.72	2.91%	6,718,021
Sep 8, 2026	29.04	29.28	28.64	28.88	28.88	-1.16%	4,456,290
Sep 7, 2026	29.66	29.66	28.74	29.22	29.22	-0.95%	5,592,440
Sep 4, 2026	29.96	30.26	29.34	29.50	29.50	-0.67%	8,056,466
Sep 3, 2026	30.06	30.50	29.44	29.70	29.70	-1.07%	6,374,434
Sep 2, 2026	30.40	30.98	29.28	30.02	30.02	-3.35%	13,189,169
Sep 1, 2026	33.40	33.66	29.44	31.06	31.06	-6.39%	18,517,565
Aug 31, 2026	34.00	34.18	32.76	33.18	33.18	-2.41%	10,582,498
Aug 28, 2026	33.82	34.18	33.78	34.00	34.00	-0.18%	2,411,551
Aug 27, 2026	34.76	34.76	33.84	34.06	34.06	-2.91%	3,481,631
Aug 26, 2026	34.58	35.64	34.58	35.08	35.08	2.75%	3,650,965
Aug 25, 2026	34.54	34.54	33.30	34.14	34.14	-3.45%	8,426,340
Aug 24, 2026	36.60	36.86	35.12	35.36	35.36	-0.84%	5,511,626
Aug 21, 2026	36.00	36.16	35.64	35.66	35.66	-1.87%	4,925,438
Aug 20, 2026	36.30	36.72	35.54	36.34	36.34	4.49%	4,355,248
Aug 19, 2026	35.80	35.80	34.54	34.78	34.78	-2.47%	3,860,269
Aug 18, 2026	36.12	36.20	35.38	35.66	35.66	-1.27%	3,119,756
Aug 17, 2026	35.50	36.44	35.50	36.12	36.12	2.67%	2,184,248