NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
6.14
-0.10 (-1.60%)
At close: Apr 7, 2026, 4:00 PM EDT
6.30
+0.16 (2.56%)
After-hours: Apr 7, 2026, 7:59 PM EDT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 6.17 | 6.20 | 6.00 | 6.14 | 6.14 | -1.60% | 23,639,661 |
| Apr 6, 2026 | 6.37 | 6.47 | 6.22 | 6.24 | 6.24 | -0.95% | 26,308,382 |
| Apr 2, 2026 | 5.97 | 6.30 | 5.97 | 6.30 | 6.30 | 1.61% | 33,690,564 |
| Apr 1, 2026 | 6.20 | 6.36 | 6.07 | 6.20 | 6.20 | 2.82% | 52,885,013 |
| Mar 31, 2026 | 5.59 | 6.13 | 5.53 | 6.03 | 6.03 | 9.44% | 74,062,959 |
| Mar 30, 2026 | 5.53 | 5.61 | 5.43 | 5.51 | 5.51 | 3.77% | 43,781,683 |
| Mar 27, 2026 | 5.53 | 5.54 | 5.29 | 5.31 | 5.31 | -4.50% | 36,417,611 |
| Mar 26, 2026 | 5.71 | 5.82 | 5.54 | 5.56 | 5.56 | -3.81% | 36,039,258 |
| Mar 25, 2026 | 5.92 | 5.94 | 5.77 | 5.78 | 5.78 | 0.87% | 27,715,991 |
| Mar 24, 2026 | 5.73 | 5.91 | 5.71 | 5.73 | 5.73 | -1.55% | 24,139,294 |
| Mar 23, 2026 | 5.62 | 5.83 | 5.60 | 5.82 | 5.82 | 7.18% | 48,680,999 |
| Mar 20, 2026 | 5.85 | 5.86 | 5.40 | 5.43 | 5.43 | -7.81% | 51,913,278 |
| Mar 19, 2026 | 5.72 | 5.93 | 5.68 | 5.89 | 5.89 | 1.20% | 29,804,323 |
| Mar 18, 2026 | 5.90 | 5.97 | 5.82 | 5.82 | 5.82 | -2.35% | 26,403,394 |
| Mar 17, 2026 | 5.95 | 6.05 | 5.91 | 5.96 | 5.96 | -1.16% | 35,010,423 |
| Mar 16, 2026 | 6.00 | 6.21 | 5.97 | 6.03 | 6.03 | 2.90% | 64,878,724 |
| Mar 13, 2026 | 5.77 | 5.93 | 5.66 | 5.86 | 5.86 | 5.59% | 57,670,897 |
| Mar 12, 2026 | 5.54 | 5.82 | 5.52 | 5.55 | 5.55 | 1.46% | 56,767,666 |
| Mar 11, 2026 | 5.69 | 5.88 | 5.44 | 5.47 | 5.47 | -4.04% | 77,562,794 |
| Mar 10, 2026 | 5.26 | 5.71 | 5.08 | 5.70 | 5.70 | 15.38% | 145,027,919 |
| Mar 9, 2026 | 4.79 | 4.98 | 4.74 | 4.94 | 4.94 | 3.35% | 42,945,235 |
| Mar 6, 2026 | 4.69 | 4.81 | 4.63 | 4.78 | 4.78 | 1.27% | 28,163,576 |
| Mar 5, 2026 | 4.75 | 4.85 | 4.62 | 4.72 | 4.72 | -2.48% | 39,790,861 |
| Mar 4, 2026 | 4.66 | 4.93 | 4.63 | 4.84 | 4.84 | 5.45% | 52,464,619 |
| Mar 3, 2026 | 4.56 | 4.59 | 4.41 | 4.59 | 4.59 | -2.75% | 48,159,956 |
| Mar 2, 2026 | 4.77 | 4.79 | 4.64 | 4.72 | 4.72 | -3.08% | 51,705,800 |
| Feb 27, 2026 | 5.00 | 5.01 | 4.86 | 4.87 | 4.87 | -4.32% | 30,100,005 |
| Feb 26, 2026 | 5.20 | 5.23 | 5.00 | 5.09 | 5.09 | -1.93% | 35,640,059 |
| Feb 25, 2026 | 5.18 | 5.28 | 5.15 | 5.19 | 5.19 | -2.08% | 27,004,379 |
| Feb 24, 2026 | 5.32 | 5.34 | 5.15 | 5.30 | 5.30 | 0.19% | 34,930,197 |
| Feb 23, 2026 | 5.20 | 5.40 | 5.19 | 5.29 | 5.29 | 4.34% | 52,304,729 |
| Feb 20, 2026 | 4.87 | 5.13 | 4.87 | 5.07 | 5.07 | 2.84% | 34,693,480 |
| Feb 19, 2026 | 4.89 | 4.93 | 4.82 | 4.93 | 4.93 | 0.41% | 19,699,221 |
| Feb 18, 2026 | 4.98 | 5.00 | 4.91 | 4.91 | 4.91 | -0.20% | 19,457,164 |
| Feb 17, 2026 | 4.95 | 5.08 | 4.90 | 4.92 | 4.92 | -0.61% | 26,231,998 |
| Feb 13, 2026 | 4.87 | 5.02 | 4.81 | 4.95 | 4.95 | - | 31,217,558 |
| Feb 12, 2026 | 5.03 | 5.11 | 4.94 | 4.95 | 4.95 | -2.37% | 39,339,469 |
| Feb 11, 2026 | 5.04 | 5.08 | 4.92 | 5.07 | 5.07 | 2.22% | 29,688,234 |
| Feb 10, 2026 | 4.94 | 5.08 | 4.87 | 4.96 | 4.96 | 1.43% | 31,649,472 |
| Feb 9, 2026 | 4.91 | 5.06 | 4.73 | 4.89 | 4.89 | -2.98% | 47,195,348 |
| Feb 6, 2026 | 4.99 | 5.22 | 4.93 | 5.04 | 5.04 | 7.23% | 90,675,910 |
| Feb 5, 2026 | 4.78 | 4.91 | 4.59 | 4.70 | 4.70 | 5.86% | 121,202,218 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.38 | 4.44 | 4.44 | -2.42% | 38,094,885 |
| Feb 3, 2026 | 4.54 | 4.57 | 4.43 | 4.55 | 4.55 | 0.66% | 38,607,474 |
| Feb 2, 2026 | 4.61 | 4.61 | 4.38 | 4.52 | 4.52 | -3.83% | 66,538,659 |
| Jan 30, 2026 | 4.93 | 5.00 | 4.70 | 4.70 | 4.70 | -1.47% | 56,033,919 |
| Jan 29, 2026 | 4.75 | 5.02 | 4.64 | 4.77 | 4.77 | 3.92% | 73,812,378 |
| Jan 28, 2026 | 4.80 | 4.84 | 4.56 | 4.59 | 4.59 | -1.08% | 45,233,530 |
| Jan 27, 2026 | 4.65 | 4.69 | 4.62 | 4.64 | 4.64 | 0.65% | 23,781,382 |
| Jan 26, 2026 | 4.63 | 4.70 | 4.57 | 4.61 | 4.61 | -0.65% | 28,318,137 |