NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	35.42	35.56	35.10	35.18	35.18	-0.40%	3,221,901
Aug 13, 2026	35.68	35.90	35.14	35.32	35.32	-1.01%	4,099,250
Aug 12, 2026	36.34	36.58	35.56	35.68	35.68	-1.71%	5,172,563
Aug 11, 2026	37.90	37.96	36.20	36.30	36.30	-4.37%	5,489,872
Aug 10, 2026	37.68	38.36	36.94	37.96	37.96	2.98%	4,566,342
Aug 7, 2026	36.66	36.94	35.58	36.86	36.86	0.38%	5,232,228
Aug 6, 2026	37.18	37.46	36.62	36.72	36.72	-3.67%	5,148,306
Aug 5, 2026	37.94	38.12	37.34	38.12	38.12	0.42%	4,790,756
Aug 4, 2026	38.44	38.44	37.52	37.96	37.96	-1.25%	4,606,600
Aug 3, 2026	38.50	39.00	37.64	38.44	38.44	-0.98%	3,406,195
Jul 31, 2026	37.90	39.24	37.54	38.82	38.82	3.52%	5,906,274
Jul 30, 2026	38.22	38.98	36.92	37.50	37.50	-2.09%	4,751,825
Jul 29, 2026	37.16	39.08	37.16	38.30	38.30	3.57%	6,842,709
Jul 28, 2026	36.30	37.02	36.24	36.98	36.98	2.10%	5,139,724
Jul 27, 2026	36.10	36.38	35.58	36.22	36.22	-1.20%	3,316,398
Jul 24, 2026	36.40	37.14	36.16	36.66	36.66	-2.81%	3,086,644
Jul 23, 2026	37.32	37.80	36.68	37.72	37.72	0.96%	2,592,190
Jul 22, 2026	37.92	38.12	37.12	37.36	37.36	-4.01%	4,579,688
Jul 21, 2026	38.50	38.98	37.86	38.92	38.92	-0.87%	2,794,881
Jul 20, 2026	38.82	39.48	38.32	39.26	39.26	3.92%	4,199,487
Jul 17, 2026	40.00	40.00	37.36	37.78	37.78	-6.58%	4,295,363
Jul 16, 2026	39.60	41.14	39.60	40.44	40.44	2.17%	3,856,590
Jul 15, 2026	39.96	39.96	38.96	39.58	39.58	-2.61%	3,464,432
Jul 14, 2026	38.50	40.66	38.36	40.64	40.64	8.66%	6,124,529
Jul 13, 2026	38.00	38.28	37.18	37.40	37.40	-3.26%	3,113,609
Jul 10, 2026	38.04	39.08	37.68	38.66	38.66	1.63%	5,836,670
Jul 9, 2026	39.64	39.64	37.92	38.04	38.04	-4.04%	3,714,427