NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
4.520
-0.180 (-3.83%)
At close: Feb 2, 2026, 4:00 PM EST
4.530
+0.010 (0.22%)
After-hours: Feb 2, 2026, 7:59 PM EST
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 5.01 | 5.01 | 4.85 | 4.86 | 4.86 | -5.45% | 74,044,137 |
| Jan 2, 2026 | 5.32 | 5.38 | 5.08 | 5.14 | 5.14 | 0.78% | 39,463,559 |
| Dec 31, 2025 | 5.31 | 5.32 | 4.95 | 5.10 | 5.10 | -7.27% | 82,731,749 |
| Dec 30, 2025 | 5.54 | 5.79 | 5.50 | 5.50 | 5.50 | 3.00% | 78,025,544 |
| Dec 29, 2025 | 5.08 | 5.38 | 5.08 | 5.34 | 5.34 | 4.71% | 68,117,040 |
| Dec 26, 2025 | 4.90 | 5.15 | 4.90 | 5.10 | 5.10 | 3.87% | 47,606,307 |
| Dec 24, 2025 | 4.89 | 4.93 | 4.88 | 4.91 | 4.91 | 0.41% | 13,131,209 |
| Dec 23, 2025 | 4.97 | 4.98 | 4.86 | 4.89 | 4.89 | -2.20% | 24,525,309 |
| Dec 22, 2025 | 5.02 | 5.05 | 4.98 | 5.00 | 5.00 | 0.20% | 22,820,318 |
| Dec 19, 2025 | 4.99 | 5.03 | 4.98 | 4.99 | 4.99 | 1.22% | 27,415,828 |
| Dec 18, 2025 | 4.95 | 5.01 | 4.92 | 4.93 | 4.93 | 1.44% | 20,020,908 |
| Dec 17, 2025 | 5.01 | 5.06 | 4.85 | 4.86 | 4.86 | -3.38% | 29,067,740 |
| Dec 16, 2025 | 4.96 | 5.03 | 4.95 | 5.03 | 5.03 | 0.80% | 32,067,578 |
| Dec 15, 2025 | 5.05 | 5.08 | 4.97 | 4.99 | 4.99 | -0.80% | 31,213,230 |
| Dec 12, 2025 | 5.13 | 5.26 | 5.02 | 5.03 | 5.03 | -1.95% | 33,069,441 |
| Dec 11, 2025 | 4.99 | 5.19 | 4.90 | 5.13 | 5.13 | 1.99% | 39,079,248 |
| Dec 10, 2025 | 5.02 | 5.11 | 4.97 | 5.03 | 5.03 | - | 24,576,961 |
| Dec 9, 2025 | 5.01 | 5.08 | 4.97 | 5.03 | 5.03 | -1.37% | 29,799,632 |
| Dec 8, 2025 | 5.06 | 5.23 | 5.02 | 5.10 | 5.10 | 1.19% | 32,866,709 |
| Dec 5, 2025 | 5.17 | 5.18 | 5.03 | 5.04 | 5.04 | 0.60% | 36,110,785 |
| Dec 4, 2025 | 4.94 | 5.03 | 4.91 | 5.01 | 5.01 | 4.59% | 57,001,884 |
| Dec 3, 2025 | 4.98 | 4.99 | 4.73 | 4.79 | 4.79 | -4.77% | 94,553,705 |
| Dec 2, 2025 | 5.16 | 5.18 | 5.03 | 5.03 | 5.03 | -2.90% | 43,612,860 |
| Dec 1, 2025 | 5.33 | 5.43 | 5.14 | 5.18 | 5.18 | -5.82% | 58,805,763 |
| Nov 28, 2025 | 5.50 | 5.63 | 5.43 | 5.50 | 5.50 | 0.73% | 30,218,889 |
| Nov 26, 2025 | 5.54 | 5.73 | 5.30 | 5.46 | 5.46 | -0.73% | 85,900,521 |
| Nov 25, 2025 | 5.59 | 5.70 | 5.38 | 5.50 | 5.50 | -4.35% | 88,421,196 |
| Nov 24, 2025 | 5.78 | 5.86 | 5.71 | 5.75 | 5.75 | 3.05% | 52,450,724 |
| Nov 21, 2025 | 5.49 | 5.70 | 5.39 | 5.58 | 5.58 | 3.33% | 56,288,327 |
| Nov 20, 2025 | 5.82 | 5.87 | 5.38 | 5.40 | 5.40 | -6.09% | 70,236,796 |
| Nov 19, 2025 | 5.94 | 5.99 | 5.73 | 5.75 | 5.75 | -3.85% | 44,693,137 |