NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
4.360
-0.010 (-0.23%)
At close: Aug 27, 2026, 4:00 PM EDT
4.360
-0.001 (-0.01%)
Pre-market: Aug 28, 2026, 5:22 AM EDT
NIO Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | 4.36 | -0.23% | 25,073,920 |
| Aug 26, 2026 | 4.48 | 4.50 | 4.37 | 4.37 | 4.37 | -1.80% | 17,888,644 |
| Aug 25, 2026 | 4.36 | 4.48 | 4.35 | 4.45 | 4.45 | 2.06% | 29,363,437 |
| Aug 24, 2026 | 4.51 | 4.54 | 4.34 | 4.36 | 4.36 | -5.83% | 52,067,850 |
| Aug 21, 2026 | 4.59 | 4.64 | 4.54 | 4.63 | 4.63 | 2.21% | 24,614,690 |
| Aug 20, 2026 | 4.60 | 4.63 | 4.52 | 4.53 | 4.53 | -1.09% | 27,122,893 |
| Aug 19, 2026 | 4.53 | 4.60 | 4.48 | 4.58 | 4.58 | 1.10% | 34,616,798 |
| Aug 18, 2026 | 4.51 | 4.54 | 4.48 | 4.53 | 4.53 | -1.52% | 17,878,214 |
| Aug 17, 2026 | 4.54 | 4.61 | 4.53 | 4.60 | 4.60 | 1.77% | 16,961,638 |
| Aug 14, 2026 | 4.49 | 4.54 | 4.48 | 4.52 | 4.52 | 0.44% | 27,029,292 |
| Aug 13, 2026 | 4.47 | 4.52 | 4.45 | 4.50 | 4.50 | -0.88% | 21,192,632 |
| Aug 12, 2026 | 4.57 | 4.60 | 4.53 | 4.54 | 4.54 | -1.73% | 20,630,665 |
| Aug 11, 2026 | 4.63 | 4.64 | 4.51 | 4.62 | 4.62 | -4.15% | 45,220,743 |
| Aug 10, 2026 | 4.77 | 4.82 | 4.72 | 4.82 | 4.82 | 1.69% | 17,673,093 |
| 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 |