5 DAY PERFORMANCE
+54.21%
1 MONTH PERFORMANCE
+46.88%
3 MONTH PERFORMANCE
+3.99%
6 MONTH PERFORMANCE
-18.45%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
-30.87%
NIO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $3.28 | $3.30 (0.61%) | $3.41 | $3.27 | 46.08 M | $8.24 B |
| 11/03/2026 | $3.25 | $3.19 (-1.85%) | $3.26 | $3.18 | 24.39 M | $7.96 B |
| 11/02/2026 | $3.23 | $3.19 (-1.24%) | $3.28 | $3.18 | 31.44 M | $7.96 B |
| 10/30/2026 | $3.26 | $3.21 (-1.53%) | $3.27 | $3.16 | 34.91 M | $8.01 B |
| 10/29/2026 | $3.28 | $3.32 (1.22%) | $3.36 | $3.27 | 25.07 M | $8.29 B |
| 10/28/2026 | $3.32 | $3.32 (0%) | $3.32 | $3.23 | 20.98 M | $8.29 B |
| 10/27/2026 | $3.24 | $3.29 (1.54%) | $3.29 | $3.22 | 18.82 M | $8.21 B |
| 10/26/2026 | $3.29 | $3.26 (-0.91%) | $3.32 | $3.24 | 19.05 M | $8.14 B |
| 10/23/2026 | $3.36 | $3.29 (-2.08%) | $3.41 | $3.29 | 22.32 M | $8.21 B |
| 10/22/2026 | $3.25 | $3.31 (1.85%) | $3.37 | $3.24 | 28.73 M | $8.26 B |
| 10/21/2026 | $3.37 | $3.36 (-0.3%) | $3.39 | $3.31 | 34.60 M | $8.39 B |
| 10/20/2026 | $3.40 | $3.43 (0.88%) | $3.49 | $3.38 | 25.22 M | $8.56 B |
| 10/19/2026 | $3.42 | $3.39 (-0.88%) | $3.45 | $3.36 | 22.77 M | $8.46 B |
| 10/16/2026 | $3.54 | $3.43 (-3.11%) | $3.55 | $3.37 | 26.70 M | $8.56 B |
| 10/15/2026 | $3.41 | $3.50 (2.64%) | $3.55 | $3.41 | 37.32 M | $8.74 B |
| 10/14/2026 | $3.53 | $3.41 (-3.4%) | $3.55 | $3.38 | 36.64 M | $8.51 B |
| 10/13/2026 | $3.44 | $3.56 (3.49%) | $3.58 | $3.39 | 34.73 M | $8.89 B |
| 10/12/2026 | $3.49 | $3.47 (-0.57%) | $3.50 | $3.43 | 27.01 M | $8.66 B |
| 10/09/2026 | $3.49 | $3.58 (2.58%) | $3.63 | $3.48 | 44.01 M | $8.94 B |
| 10/08/2026 | $3.49 | $3.41 (-2.29%) | $3.49 | $3.36 | 39.77 M | $8.51 B |
| 10/07/2026 | $3.45 | $3.54 (2.61%) | $3.55 | $3.43 | 25.77 M | $8.84 B |
| 10/06/2026 | $3.42 | $3.48 (1.75%) | $3.52 | $3.40 | 30.39 M | $8.69 B |
| 10/05/2026 | $3.42 | $3.42 (0%) | $3.47 | $3.40 | 26.31 M | $8.54 B |
| 10/02/2026 | $3.44 | $3.37 (-2.03%) | $3.45 | $3.37 | 29.46 M | $8.41 B |
| 10/01/2026 | $3.47 | $3.40 (-2.02%) | $3.47 | $3.38 | 22.90 M | $8.49 B |
| 09/30/2026 | $3.40 | $3.43 (0.88%) | $3.47 | $3.39 | 27.25 M | $8.56 B |
| 09/29/2026 | $3.45 | $3.40 (-1.45%) | $3.46 | $3.38 | 59.70 M | $8.49 B |
| 09/28/2026 | $3.64 | $3.59 (-1.37%) | $3.67 | $3.57 | 24.07 M | $8.96 B |
| 09/25/2026 | $3.60 | $3.58 (-0.56%) | $3.61 | $3.56 | 25.49 M | $8.94 B |
| 09/24/2026 | $3.63 | $3.63 (0%) | $3.65 | $3.57 | 29.33 M | $9.06 B |
| 09/23/2026 | $3.68 | $3.67 (-0.27%) | $3.72 | $3.66 | 24.70 M | $9.16 B |
| 09/22/2026 | $3.69 | $3.72 (0.81%) | $3.79 | $3.68 | 39.07 M | $9.29 B |
| 09/21/2026 | $3.64 | $3.67 (0.82%) | $3.68 | $3.61 | 23.34 M | $9.16 B |
| 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 |
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.
