NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
4.740
+0.140 (3.04%)
At close: Aug 7, 2026, 4:00 PM EDT
4.749
+0.009 (0.19%)
After-hours: Aug 7, 2026, 7:59 PM EDT
NIO Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.68 | 4.76 | 4.64 | 4.74 | 4.74 | 3.04% | 24,904,301 |
| Aug 6, 2026 | 4.64 | 4.64 | 4.55 | 4.60 | 4.60 | -1.08% | 23,604,401 |
| Aug 5, 2026 | 4.75 | 4.80 | 4.64 | 4.65 | 4.65 | -2.31% | 25,516,147 |
| Aug 4, 2026 | 4.75 | 4.84 | 4.71 | 4.76 | 4.76 | -1.04% | 23,027,174 |
| Aug 3, 2026 | 4.85 | 4.89 | 4.76 | 4.81 | 4.81 | -1.43% | 23,585,775 |
| Jul 31, 2026 | 4.90 | 4.92 | 4.80 | 4.88 | 4.88 | 0.83% | 18,009,062 |
| Jul 30, 2026 | 4.73 | 4.84 | 4.68 | 4.84 | 4.84 | 1.68% | 18,844,104 |
| Jul 29, 2026 | 4.83 | 4.94 | 4.73 | 4.76 | 4.76 | 1.71% | 33,815,063 |
| Jul 28, 2026 | 4.62 | 4.72 | 4.60 | 4.68 | 4.68 | 1.30% | 23,013,736 |
| Jul 27, 2026 | 4.57 | 4.63 | 4.55 | 4.62 | 4.62 | 2.90% | 22,319,040 |
| Jul 24, 2026 | 4.65 | 4.65 | 4.47 | 4.49 | 4.49 | -3.23% | 23,575,905 |
| Jul 23, 2026 | 4.68 | 4.73 | 4.58 | 4.64 | 4.64 | -0.64% | 21,592,556 |
| Jul 22, 2026 | 4.75 | 4.77 | 4.66 | 4.67 | 4.67 | -2.51% | 30,811,396 |
| Jul 21, 2026 | 4.84 | 4.90 | 4.77 | 4.79 | 4.79 | -0.42% | 18,306,766 |
| Jul 20, 2026 | 4.93 | 4.98 | 4.81 | 4.81 | 4.81 | -1.43% | 17,164,869 |
| Jul 17, 2026 | 4.85 | 4.90 | 4.81 | 4.88 | 4.88 | -2.20% | 22,330,028 |
| Jul 16, 2026 | 5.13 | 5.14 | 4.97 | 4.99 | 4.99 | -0.80% | 16,175,995 |
| Jul 15, 2026 | 5.06 | 5.21 | 5.02 | 5.03 | 5.03 | 0.40% | 22,498,410 |
| Jul 14, 2026 | 5.15 | 5.18 | 4.98 | 5.01 | 5.01 | 1.62% | 22,835,002 |
| Jul 13, 2026 | 4.89 | 5.01 | 4.86 | 4.93 | 4.93 | 3.14% | 29,402,139 |
| Jul 10, 2026 | 4.92 | 4.92 | 4.77 | 4.78 | 4.78 | - | 16,263,114 |
| Jul 9, 2026 | 4.85 | 4.85 | 4.72 | 4.78 | 4.78 | -2.45% | 24,547,760 |
| Jul 8, 2026 | 4.89 | 4.97 | 4.85 | 4.90 | 4.90 | 0.41% | 17,532,867 |
| Jul 7, 2026 | 5.07 | 5.12 | 4.88 | 4.88 | 4.88 | -2.79% | 22,182,666 |
| Jul 6, 2026 | 4.89 | 5.10 | 4.88 | 5.02 | 5.02 | 4.80% | 27,024,029 |
| Jul 2, 2026 | 4.84 | 4.99 | 4.73 | 4.79 | 4.79 | -3.62% | 35,091,999 |
| Jul 1, 2026 | 4.93 | 5.08 | 4.93 | 4.97 | 4.97 | -1.78% | 27,282,487 |
| Jun 30, 2026 | 4.93 | 5.08 | 4.90 | 5.06 | 5.06 | 2.22% | 25,940,388 |
| Jun 29, 2026 | 4.86 | 4.98 | 4.85 | 4.95 | 4.95 | 1.85% | 21,614,801 |
| Jun 26, 2026 | 4.67 | 4.88 | 4.66 | 4.86 | 4.86 | 2.75% | 25,675,139 |
| Jun 25, 2026 | 4.90 | 4.90 | 4.73 | 4.73 | 4.73 | -3.47% | 34,051,246 |
| Jun 24, 2026 | 4.97 | 5.07 | 4.90 | 4.90 | 4.90 | -3.73% | 25,224,863 |
| Jun 23, 2026 | 4.88 | 5.18 | 4.87 | 5.09 | 5.09 | 0.79% | 34,237,857 |
| Jun 22, 2026 | 4.96 | 5.19 | 4.94 | 5.05 | 5.05 | 0.60% | 30,211,847 |
| Jun 18, 2026 | 5.17 | 5.23 | 5.00 | 5.02 | 5.02 | -0.59% | 31,059,070 |
| Jun 17, 2026 | 4.96 | 5.17 | 4.96 | 5.05 | 5.05 | 0.80% | 26,019,632 |
| Jun 16, 2026 | 5.03 | 5.08 | 4.95 | 5.01 | 5.01 | -3.65% | 43,355,182 |
| Jun 15, 2026 | 5.25 | 5.32 | 5.20 | 5.20 | 5.20 | -0.19% | 22,484,471 |
| Jun 12, 2026 | 5.30 | 5.33 | 5.14 | 5.21 | 5.21 | -0.38% | 23,288,561 |
| Jun 11, 2026 | 5.29 | 5.29 | 5.14 | 5.23 | 5.23 | 0.97% | 26,345,230 |
| Jun 10, 2026 | 5.19 | 5.31 | 5.15 | 5.18 | 5.18 | -1.89% | 24,809,183 |
| Jun 9, 2026 | 5.51 | 5.54 | 5.20 | 5.28 | 5.28 | -3.12% | 34,312,714 |
| Jun 8, 2026 | 5.50 | 5.58 | 5.43 | 5.45 | 5.45 | 1.68% | 25,420,753 |
| Jun 5, 2026 | 5.61 | 5.61 | 5.33 | 5.36 | 5.36 | -5.80% | 36,939,176 |
| Jun 4, 2026 | 5.73 | 5.91 | 5.68 | 5.69 | 5.69 | -1.04% | 23,636,220 |
| Jun 3, 2026 | 5.86 | 5.90 | 5.73 | 5.75 | 5.75 | -4.33% | 28,930,762 |
| Jun 2, 2026 | 6.23 | 6.27 | 5.97 | 6.01 | 6.01 | 0.50% | 35,492,869 |
| Jun 1, 2026 | 5.73 | 6.13 | 5.72 | 5.98 | 5.98 | 6.79% | 64,900,378 |
| May 29, 2026 | 5.40 | 5.66 | 5.36 | 5.60 | 5.60 | 0.90% | 43,237,863 |
| May 28, 2026 | 5.64 | 5.70 | 5.55 | 5.55 | 5.55 | -3.48% | 39,922,523 |