NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
5.82
-0.14 (-2.35%)
At close: Mar 18, 2026, 4:00 PM EDT
5.77
-0.05 (-0.86%)
After-hours: Mar 18, 2026, 7:59 PM EDT
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 4.74 | 4.75 | 4.63 | 4.64 | 4.64 | -2.73% | 36,194,396 |
| Jan 22, 2026 | 4.70 | 4.90 | 4.69 | 4.77 | 4.77 | 2.14% | 45,647,872 |
| Jan 21, 2026 | 4.59 | 4.70 | 4.53 | 4.67 | 4.67 | 2.41% | 43,098,454 |
| Jan 20, 2026 | 4.59 | 4.63 | 4.47 | 4.56 | 4.56 | -3.18% | 45,637,852 |
| Jan 16, 2026 | 4.70 | 4.72 | 4.59 | 4.71 | 4.71 | 1.51% | 28,580,433 |
| Jan 15, 2026 | 4.60 | 4.69 | 4.55 | 4.64 | 4.64 | 1.75% | 25,306,215 |
| Jan 14, 2026 | 4.65 | 4.66 | 4.54 | 4.56 | 4.56 | -2.56% | 40,134,439 |
| Jan 13, 2026 | 4.87 | 4.87 | 4.68 | 4.68 | 4.68 | -3.51% | 39,750,455 |
| Jan 12, 2026 | 4.74 | 4.96 | 4.74 | 4.85 | 4.85 | 4.53% | 49,963,300 |
| Jan 9, 2026 | 4.75 | 4.75 | 4.62 | 4.64 | 4.64 | -1.90% | 37,783,476 |
| Jan 8, 2026 | 4.85 | 4.85 | 4.67 | 4.73 | 4.73 | -1.25% | 33,534,627 |
| Jan 7, 2026 | 4.81 | 4.84 | 4.76 | 4.79 | 4.79 | 0.21% | 33,715,233 |
| Jan 6, 2026 | 4.96 | 5.04 | 4.74 | 4.78 | 4.78 | -1.65% | 60,565,704 |