5 DAY PERFORMANCE
+38.27%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
-32.84%
NIO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $3.72 | $3.66 (-1.61%) | $3.72 | $3.62 | 28.14 M | $9.14 B |
| 09/17/2026 | $3.63 | $3.62 (-0.28%) | $3.65 | $3.58 | 20.59 M | $9.04 B |
| 09/16/2026 | $3.62 | $3.58 (-1.1%) | $3.65 | $3.56 | 24.20 M | $8.94 B |
| 09/15/2026 | $3.70 | $3.60 (-2.7%) | $3.70 | $3.55 | 40.13 M | $8.99 B |
| 09/14/2026 | $3.73 | $3.67 (-1.61%) | $3.79 | $3.66 | 32.09 M | $9.16 B |
| 09/11/2026 | $3.69 | $3.69 (0%) | $3.74 | $3.66 | 36.65 M | $9.21 B |
| 09/10/2026 | $3.62 | $3.58 (-1.1%) | $3.64 | $3.57 | 43.47 M | $8.94 B |
| 09/09/2026 | $3.78 | $3.70 (-2.12%) | $3.78 | $3.68 | 50.42 M | $9.24 B |
| 09/08/2026 | $3.74 | $3.79 (1.34%) | $3.85 | $3.72 | 37.25 M | $9.46 B |
| 09/04/2026 | $3.78 | $3.80 (0.53%) | $3.81 | $3.72 | 52.36 M | $9.49 B |
| 09/03/2026 | $3.79 | $3.86 (1.85%) | $3.90 | $3.71 | 63.08 M | $9.64 B |
| 09/02/2026 | $3.92 | $3.86 (-1.53%) | $3.97 | $3.85 | 73.03 M | $9.64 B |
| 09/01/2026 | $4.08 | $4.06 (-0.49%) | $4.18 | $3.99 | 81.89 M | $10.14 B |
| 08/31/2026 | $4.33 | $4.23 (-2.31%) | $4.41 | $4.23 | 45.98 M | $10.56 B |
| 08/28/2026 | $4.36 | $4.37 (0.23%) | $4.39 | $4.31 | 24.85 M | $10.84 B |
| 08/27/2026 | $4.38 | $4.36 (-0.46%) | $4.38 | $4.30 | 25.53 M | $10.82 B |
| 08/26/2026 | $4.48 | $4.37 (-2.46%) | $4.50 | $4.37 | 18.31 M | $10.84 B |
| 08/25/2026 | $4.36 | $4.45 (2.06%) | $4.48 | $4.35 | 29.52 M | $11.04 B |
| 08/24/2026 | $4.51 | $4.36 (-3.33%) | $4.54 | $4.34 | 53.32 M | $10.82 B |
| 08/21/2026 | $4.59 | $4.63 (0.87%) | $4.64 | $4.54 | 24.77 M | $11.49 B |
| 08/20/2026 | $4.60 | $4.53 (-1.52%) | $4.63 | $4.52 | 27.31 M | $11.24 B |
| 08/19/2026 | $4.53 | $4.58 (1.1%) | $4.60 | $4.48 | 34.79 M | $11.36 B |
| 08/18/2026 | $4.51 | $4.53 (0.44%) | $4.54 | $4.48 | 18.00 M | $11.24 B |
| 08/17/2026 | $4.54 | $4.60 (1.32%) | $4.61 | $4.53 | 17.07 M | $11.41 B |
| 08/14/2026 | $4.49 | $4.52 (0.67%) | $4.54 | $4.48 | 27.24 M | $11.21 B |
| 08/13/2026 | $4.47 | $4.50 (0.67%) | $4.52 | $4.45 | 21.70 M | $11.17 B |
| 08/12/2026 | $4.57 | $4.54 (-0.66%) | $4.60 | $4.53 | 21.02 M | $11.26 B |
| 08/11/2026 | $4.63 | $4.62 (-0.22%) | $4.64 | $4.51 | 56.65 M | $11.46 B |
| 08/10/2026 | $4.76 | $4.82 (1.26%) | $4.82 | $4.72 | 28.96 M | $11.96 B |
| 08/07/2026 | $4.68 | $4.74 (1.28%) | $4.76 | $4.64 | 25.16 M | $11.76 B |
| 08/06/2026 | $4.64 | $4.60 (-0.86%) | $4.64 | $4.55 | 23.87 M | $11.41 B |
| 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 |
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.
