NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
3.290
+0.030 (0.92%)
Oct 27, 2026, 4:00 PM EDT - Market closed
NIO Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.24 | 3.29 | 3.22 | 3.29 | 3.29 | 0.92% | 18,821,887 |
| Oct 26, 2026 | 3.29 | 3.32 | 3.24 | 3.26 | 3.26 | -0.91% | 19,046,043 |
| Oct 23, 2026 | 3.36 | 3.41 | 3.29 | 3.29 | 3.29 | -0.60% | 22,315,117 |
| Oct 22, 2026 | 3.25 | 3.37 | 3.24 | 3.31 | 3.31 | -1.49% | 28,725,414 |
| Oct 21, 2026 | 3.37 | 3.39 | 3.31 | 3.36 | 3.36 | -2.04% | 34,604,801 |
| Oct 20, 2026 | 3.40 | 3.49 | 3.38 | 3.43 | 3.43 | 1.18% | 25,218,954 |
| Oct 19, 2026 | 3.42 | 3.45 | 3.36 | 3.39 | 3.39 | -1.17% | 22,773,294 |
| Oct 16, 2026 | 3.54 | 3.55 | 3.37 | 3.43 | 3.43 | -2.00% | 25,751,252 |
| Oct 15, 2026 | 3.41 | 3.55 | 3.41 | 3.50 | 3.50 | 2.64% | 36,838,634 |
| Oct 14, 2026 | 3.53 | 3.55 | 3.38 | 3.41 | 3.41 | -4.21% | 35,070,834 |
| Oct 13, 2026 | 3.44 | 3.58 | 3.39 | 3.56 | 3.56 | 2.59% | 33,353,801 |
| Oct 12, 2026 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | -3.07% | 25,746,029 |
| Oct 9, 2026 | 3.49 | 3.63 | 3.48 | 3.58 | 3.58 | 4.99% | 42,739,248 |
| Oct 8, 2026 | 3.49 | 3.49 | 3.36 | 3.41 | 3.41 | -3.67% | 37,798,753 |
| Oct 7, 2026 | 3.45 | 3.55 | 3.43 | 3.54 | 3.54 | 1.72% | 24,720,917 |
| Oct 6, 2026 | 3.42 | 3.52 | 3.40 | 3.48 | 3.48 | 1.75% | 29,423,504 |
| Oct 5, 2026 | 3.42 | 3.47 | 3.40 | 3.42 | 3.42 | 1.48% | 25,198,803 |
| Oct 2, 2026 | 3.44 | 3.45 | 3.37 | 3.37 | 3.37 | -0.88% | 28,310,073 |
| Oct 1, 2026 | 3.47 | 3.47 | 3.38 | 3.40 | 3.40 | -0.87% | 21,743,410 |
| Sep 30, 2026 | 3.40 | 3.47 | 3.39 | 3.43 | 3.43 | 0.88% | 25,990,249 |
| Sep 29, 2026 | 3.45 | 3.46 | 3.38 | 3.40 | 3.40 | -5.29% | 57,808,803 |
| Sep 28, 2026 | 3.64 | 3.67 | 3.57 | 3.59 | 3.59 | 0.28% | 23,013,576 |
| Sep 25, 2026 | 3.60 | 3.61 | 3.56 | 3.58 | 3.58 | -1.38% | 22,990,191 |
| Sep 24, 2026 | 3.63 | 3.65 | 3.57 | 3.63 | 3.63 | -1.09% | 28,446,951 |
| Sep 23, 2026 | 3.68 | 3.72 | 3.66 | 3.67 | 3.67 | -1.34% | 18,209,017 |
| Sep 22, 2026 | 3.69 | 3.79 | 3.68 | 3.72 | 3.72 | 1.36% | 38,044,517 |
| Sep 21, 2026 | 3.64 | 3.68 | 3.61 | 3.67 | 3.67 | 0.27% | 22,546,175 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.62 | 3.66 | 3.66 | 1.10% | 26,494,835 |
| Sep 17, 2026 | 3.63 | 3.65 | 3.58 | 3.62 | 3.62 | 1.12% | 19,437,973 |
| Sep 16, 2026 | 3.62 | 3.65 | 3.56 | 3.58 | 3.58 | -0.56% | 23,289,771 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | 3.60 | -1.91% | 35,480,996 |
| Sep 14, 2026 | 3.73 | 3.79 | 3.66 | 3.67 | 3.67 | -0.54% | 31,063,161 |
| Sep 11, 2026 | 3.69 | 3.74 | 3.66 | 3.69 | 3.69 | 3.07% | 35,784,711 |
| Sep 10, 2026 | 3.62 | 3.64 | 3.57 | 3.58 | 3.58 | -3.24% | 41,652,325 |
| Sep 9, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -2.37% | 49,388,647 |
| Sep 8, 2026 | 3.74 | 3.85 | 3.72 | 3.79 | 3.79 | -0.26% | 36,465,228 |
| Sep 4, 2026 | 3.78 | 3.81 | 3.72 | 3.80 | 3.80 | -1.55% | 51,576,433 |
| Sep 3, 2026 | 3.79 | 3.90 | 3.71 | 3.86 | 3.86 | - | 63,075,380 |
| Sep 2, 2026 | 3.92 | 3.97 | 3.85 | 3.86 | 3.86 | -4.93% | 73,027,199 |
| Sep 1, 2026 | 4.08 | 4.18 | 3.99 | 4.06 | 4.06 | -4.02% | 81,891,880 |
| Aug 31, 2026 | 4.33 | 4.41 | 4.23 | 4.23 | 4.23 | -3.20% | 45,982,272 |
| Aug 28, 2026 | 4.36 | 4.39 | 4.31 | 4.37 | 4.37 | 0.23% | 24,849,263 |
| Aug 27, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.23% | 25,525,005 |
| Aug 26, 2026 | 4.48 | 4.50 | 4.37 | 4.37 | 4.37 | -1.80% | 18,312,126 |
| Aug 25, 2026 | 4.36 | 4.48 | 4.35 | 4.45 | 4.45 | 2.06% | 29,519,615 |
| Aug 24, 2026 | 4.51 | 4.54 | 4.34 | 4.36 | 4.36 | -5.83% | 53,318,024 |
| Aug 21, 2026 | 4.59 | 4.64 | 4.54 | 4.63 | 4.63 | 2.21% | 24,774,483 |
| Aug 20, 2026 | 4.60 | 4.63 | 4.52 | 4.53 | 4.53 | -1.09% | 27,311,648 |
| Aug 19, 2026 | 4.53 | 4.60 | 4.48 | 4.58 | 4.58 | 1.10% | 34,791,319 |
| Aug 18, 2026 | 4.51 | 4.54 | 4.48 | 4.53 | 4.53 | -1.52% | 17,996,945 |