5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-16.10%
6 MONTH PERFORMANCE
-1.79%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+7.38%
NIO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2026 | $4.75 | $4.65 (-2.11%) | $4.80 | $4.64 | 25.93 M | $11.54 B |
| 08/04/2026 | $4.75 | $4.76 (0.21%) | $4.84 | $4.71 | 23.35 M | $11.81 B |
| 08/03/2026 | $4.85 | $4.81 (-0.82%) | $4.89 | $4.76 | 23.77 M | $11.93 B |
| 07/31/2026 | $4.90 | $4.88 (-0.41%) | $4.92 | $4.80 | 18.18 M | $12.11 B |
| 07/30/2026 | $4.73 | $4.84 (2.33%) | $4.84 | $4.68 | 19.24 M | $12.01 B |
| 07/29/2026 | $4.83 | $4.76 (-1.45%) | $4.94 | $4.72 | 34.18 M | $11.81 B |
| 07/28/2026 | $4.62 | $4.68 (1.3%) | $4.72 | $4.60 | 23.26 M | $11.61 B |
| 07/27/2026 | $4.57 | $4.62 (1.09%) | $4.63 | $4.55 | 22.55 M | $11.46 B |
| 07/24/2026 | $4.65 | $4.49 (-3.44%) | $4.65 | $4.47 | 23.97 M | $11.14 B |
| 07/23/2026 | $4.68 | $4.64 (-0.85%) | $4.73 | $4.58 | 21.89 M | $11.51 B |
| 07/22/2026 | $4.75 | $4.67 (-1.68%) | $4.76 | $4.66 | 31.16 M | $11.59 B |
| 07/21/2026 | $4.84 | $4.79 (-1.03%) | $4.90 | $4.77 | 18.93 M | $11.88 B |
| 07/20/2026 | $4.93 | $4.81 (-2.43%) | $4.98 | $4.81 | 17.30 M | $11.93 B |
| 07/17/2026 | $4.85 | $4.88 (0.62%) | $4.90 | $4.81 | 22.45 M | $12.11 B |
| 07/16/2026 | $5.13 | $4.99 (-2.73%) | $5.14 | $4.97 | 16.34 M | $12.38 B |
| 07/15/2026 | $5.06 | $5.03 (-0.59%) | $5.21 | $5.02 | 22.67 M | $12.48 B |
| 07/14/2026 | $5.15 | $5.01 (-2.72%) | $5.18 | $4.98 | 23.12 M | $12.43 B |
| 07/13/2026 | $4.89 | $4.93 (0.82%) | $5.01 | $4.86 | 29.57 M | $12.23 B |
| 07/10/2026 | $4.92 | $4.78 (-2.85%) | $4.92 | $4.77 | 16.57 M | $11.86 B |
| 07/09/2026 | $4.85 | $4.78 (-1.44%) | $4.85 | $4.72 | 24.77 M | $11.86 B |
| 07/08/2026 | $4.89 | $4.90 (0.2%) | $4.97 | $4.85 | 17.84 M | $12.16 B |
| 07/07/2026 | $5.07 | $4.88 (-3.75%) | $5.12 | $4.88 | 22.28 M | $12.11 B |
| 07/06/2026 | $4.89 | $5.02 (2.66%) | $5.10 | $4.88 | 27.22 M | $12.46 B |
| 07/02/2026 | $4.84 | $4.79 (-1.03%) | $4.99 | $4.73 | 35.51 M | $11.88 B |
| 07/01/2026 | $4.93 | $4.97 (0.81%) | $5.08 | $4.93 | 27.47 M | $12.33 B |
| 06/30/2026 | $4.93 | $5.06 (2.64%) | $5.08 | $4.90 | 26.22 M | $12.55 B |
| 06/29/2026 | $4.86 | $4.95 (1.85%) | $4.98 | $4.85 | 21.75 M | $12.28 B |
| 06/26/2026 | $4.67 | $4.86 (4.07%) | $4.88 | $4.66 | 25.86 M | $12.06 B |
| 06/25/2026 | $4.90 | $4.73 (-3.47%) | $4.90 | $4.73 | 34.33 M | $11.74 B |
| 06/24/2026 | $4.97 | $4.90 (-1.41%) | $5.07 | $4.90 | 25.70 M | $12.16 B |
| 06/23/2026 | $4.88 | $5.09 (4.3%) | $5.18 | $4.87 | 34.40 M | $12.63 B |
| 06/22/2026 | $4.96 | $5.05 (1.81%) | $5.19 | $4.94 | 30.40 M | $12.53 B |
| 06/18/2026 | $5.17 | $5.02 (-2.9%) | $5.23 | $5.00 | 33.40 M | $12.46 B |
| 06/17/2026 | $4.96 | $5.05 (1.81%) | $5.17 | $4.96 | 26.20 M | $12.53 B |
| 06/16/2026 | $5.03 | $5.01 (-0.4%) | $5.08 | $4.95 | 43.64 M | $12.43 B |
| 06/15/2026 | $5.25 | $5.20 (-0.95%) | $5.32 | $5.20 | 22.99 M | $12.90 B |
| 06/12/2026 | $5.30 | $5.21 (-1.7%) | $5.33 | $5.14 | 23.57 M | $12.93 B |
| 06/11/2026 | $5.29 | $5.23 (-1.13%) | $5.29 | $5.14 | 26.81 M | $12.98 B |
| 06/10/2026 | $5.19 | $5.18 (-0.19%) | $5.31 | $5.15 | 25.41 M | $12.85 B |
| 06/09/2026 | $5.51 | $5.28 (-4.17%) | $5.54 | $5.20 | 34.66 M | $13.10 B |
| 06/08/2026 | $5.50 | $5.45 (-0.91%) | $5.58 | $5.43 | 25.61 M | $13.52 B |
| 06/05/2026 | $5.61 | $5.36 (-4.46%) | $5.61 | $5.33 | 37.36 M | $13.30 B |
| 06/04/2026 | $5.73 | $5.69 (-0.7%) | $5.91 | $5.68 | 24.53 M | $14.12 B |
| 06/03/2026 | $5.86 | $5.75 (-1.88%) | $5.90 | $5.73 | 29.37 M | $14.27 B |
| 06/02/2026 | $6.23 | $6.01 (-3.53%) | $6.27 | $5.97 | 35.88 M | $14.91 B |
| 06/01/2026 | $5.73 | $5.98 (4.36%) | $6.13 | $5.72 | 65.23 M | $14.84 B |
| 05/29/2026 | $5.40 | $5.60 (3.7%) | $5.66 | $5.36 | 43.58 M | $13.89 B |
| 05/28/2026 | $5.64 | $5.55 (-1.6%) | $5.70 | $5.55 | 40.39 M | $13.77 B |
| 05/27/2026 | $5.21 | $5.75 (10.36%) | $5.82 | $5.20 | 92.49 M | $14.27 B |
| 05/26/2026 | $5.33 | $5.26 (-1.31%) | $5.38 | $5.20 | 38.94 M | $13.05 B |
| 05/22/2026 | $5.22 | $5.20 (-0.38%) | $5.28 | $5.12 | 87.98 M | $12.90 B |
| 05/21/2026 | $5.92 | $5.60 (-5.41%) | $5.95 | $5.41 | 101.13 M | $13.89 B |
| 05/20/2026 | $5.70 | $5.59 (-1.93%) | $5.71 | $5.54 | 45.30 M | $13.87 B |
| 05/19/2026 | $5.75 | $5.74 (-0.17%) | $5.80 | $5.70 | 22.83 M | $14.24 B |
| 05/18/2026 | $6.07 | $5.88 (-3.13%) | $6.07 | $5.83 | 31.34 M | $14.59 B |
| 05/15/2026 | $6.17 | $6.10 (-1.13%) | $6.21 | $6.02 | 26.89 M | $15.14 B |
| 05/14/2026 | $6.43 | $6.25 (-2.8%) | $6.50 | $6.21 | 36.78 M | $15.51 B |
| 05/13/2026 | $6.09 | $6.54 (7.39%) | $6.58 | $6.06 | 56.89 M | $16.23 B |
| 05/12/2026 | $6.00 | $6.08 (1.33%) | $6.09 | $5.90 | 21.46 M | $15.09 B |
| 05/11/2026 | $5.87 | $6.07 (3.41%) | $6.14 | $5.87 | 30.82 M | $15.06 B |
| 05/08/2026 | $5.94 | $5.85 (-1.52%) | $6.02 | $5.83 | 18.96 M | $14.51 B |
| 05/07/2026 | $5.98 | $5.87 (-1.84%) | $6.02 | $5.83 | 20.37 M | $14.56 B |
| 05/06/2026 | $5.82 | $5.90 (1.37%) | $5.95 | $5.68 | 25.95 M | $14.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
