NIO Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	5.50	5.58	5.44	5.48	-	2.15%	19,423,486
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
May 27, 2026	5.21	5.82	5.20	5.75	5.75	9.32%	91,806,121
May 26, 2026	5.33	5.38	5.20	5.26	5.26	1.15%	38,638,987
May 22, 2026	5.22	5.28	5.12	5.20	5.20	-7.14%	87,374,809
May 21, 2026	5.92	5.95	5.41	5.60	5.60	0.18%	99,114,722
May 20, 2026	5.70	5.71	5.54	5.59	5.59	-2.61%	43,605,317
May 19, 2026	5.75	5.80	5.70	5.74	5.74	-2.38%	22,678,477
May 18, 2026	6.07	6.07	5.83	5.88	5.88	-3.61%	30,639,250
May 15, 2026	6.17	6.21	6.02	6.10	6.10	-2.40%	26,402,711
May 14, 2026	6.43	6.50	6.21	6.25	6.25	-4.43%	36,782,052
May 13, 2026	6.09	6.58	6.06	6.54	6.54	7.57%	56,887,153
May 12, 2026	6.00	6.09	5.90	6.08	6.08	0.16%	21,456,762
May 11, 2026	5.87	6.14	5.87	6.07	6.07	3.76%	30,815,477
May 8, 2026	5.94	6.02	5.83	5.85	5.85	-0.34%	18,960,269
May 7, 2026	5.98	6.02	5.83	5.87	5.87	-0.51%	20,374,824
May 6, 2026	5.82	5.95	5.68	5.90	5.90	-	25,948,238
May 5, 2026	6.06	6.19	5.90	5.90	5.90	-2.80%	30,199,403
May 4, 2026	5.95	6.13	5.95	6.07	6.07	2.71%	32,433,910
May 1, 2026	6.19	6.23	5.81	5.91	5.91	-7.51%	61,247,555
Apr 30, 2026	6.30	6.42	6.13	6.39	6.39	-	26,240,473
Apr 29, 2026	6.60	6.68	6.38	6.39	6.39	0.47%	33,429,349
Apr 28, 2026	6.15	6.51	6.05	6.36	6.36	2.09%	32,473,261
Apr 27, 2026	6.34	6.40	6.17	6.23	6.23	0.32%	23,432,011
Apr 24, 2026	6.24	6.28	6.11	6.21	6.21	-1.11%	18,898,612
Apr 23, 2026	6.44	6.44	6.20	6.28	6.28	-3.09%	32,301,331
Apr 22, 2026	6.55	6.61	6.47	6.48	6.48	0.78%	19,936,980
Apr 21, 2026	6.64	6.65	6.43	6.43	6.43	-3.45%	33,652,430
Apr 20, 2026	6.80	6.80	6.62	6.66	6.66	-2.49%	20,657,337
Apr 17, 2026	7.00	7.00	6.80	6.83	6.83	-0.58%	34,996,388
Apr 16, 2026	6.64	6.88	6.49	6.87	6.87	6.84%	43,887,827
Apr 15, 2026	6.48	6.56	6.40	6.43	6.43	-2.28%	39,512,844
Apr 14, 2026	6.53	6.64	6.46	6.58	6.58	1.70%	28,549,167
Apr 13, 2026	6.58	6.59	6.43	6.47	6.47	-0.46%	28,492,420
Apr 10, 2026	6.14	6.63	6.10	6.50	6.50	7.08%	58,937,315
Apr 9, 2026	6.58	6.63	6.02	6.07	6.07	-4.86%	70,848,769
Apr 8, 2026	6.44	6.54	6.31	6.38	6.38	3.91%	37,553,109
Apr 7, 2026	6.17	6.20	6.00	6.14	6.14	-1.60%	25,738,470
Apr 6, 2026	6.37	6.47	6.22	6.24	6.24	-0.95%	26,501,592
Apr 2, 2026	5.97	6.30	5.97	6.30	6.30	1.61%	34,072,840
Apr 1, 2026	6.20	6.36	6.07	6.20	6.20	2.82%	53,209,922
Mar 31, 2026	5.59	6.13	5.53	6.03	6.03	9.44%	75,793,705
Mar 30, 2026	5.53	5.61	5.43	5.51	5.51	3.77%	44,142,023
Mar 27, 2026	5.53	5.54	5.29	5.31	5.31	-4.50%	36,976,853