5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
-4.81%
3 MONTH PERFORMANCE
-8.84%
6 MONTH PERFORMANCE
-1.00%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+45.16%
NIO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.96 | $5.05 (1.81%) | $5.19 | $4.94 | 30.25 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 |
| 05/05/2026 | $6.06 | $5.90 (-2.64%) | $6.19 | $5.90 | 30.20 M | $14.64 B |
| 05/04/2026 | $5.95 | $6.07 (2.02%) | $6.13 | $5.95 | 32.43 M | $15.06 B |
| 05/01/2026 | $6.19 | $5.91 (-4.52%) | $6.23 | $5.81 | 61.25 M | $14.66 B |
| 04/30/2026 | $6.30 | $6.39 (1.43%) | $6.42 | $6.13 | 26.24 M | $15.85 B |
| 04/29/2026 | $6.60 | $6.39 (-3.18%) | $6.68 | $6.38 | 33.43 M | $15.85 B |
| 04/28/2026 | $6.15 | $6.36 (3.41%) | $6.51 | $6.05 | 32.47 M | $15.78 B |
| 04/27/2026 | $6.34 | $6.23 (-1.74%) | $6.40 | $6.17 | 23.43 M | $15.46 B |
| 04/24/2026 | $6.24 | $6.21 (-0.48%) | $6.28 | $6.11 | 18.90 M | $15.41 B |
| 04/23/2026 | $6.44 | $6.28 (-2.48%) | $6.44 | $6.20 | 32.30 M | $15.58 B |
| 04/22/2026 | $6.55 | $6.48 (-1.07%) | $6.61 | $6.47 | 19.94 M | $16.08 B |
| 04/21/2026 | $6.64 | $6.43 (-3.16%) | $6.65 | $6.43 | 33.65 M | $15.95 B |
| 04/20/2026 | $6.80 | $6.66 (-2.06%) | $6.80 | $6.62 | 20.66 M | $16.52 B |
| 04/17/2026 | $7.00 | $6.83 (-2.43%) | $7.00 | $6.80 | 35.00 M | $16.95 B |
| 04/16/2026 | $6.64 | $6.87 (3.46%) | $6.88 | $6.49 | 43.89 M | $17.05 B |
| 04/15/2026 | $6.48 | $6.43 (-0.77%) | $6.56 | $6.40 | 39.51 M | $15.95 B |
| 04/14/2026 | $6.53 | $6.58 (0.77%) | $6.64 | $6.46 | 28.55 M | $16.33 B |
| 04/13/2026 | $6.58 | $6.47 (-1.67%) | $6.59 | $6.43 | 28.49 M | $16.05 B |
| 04/10/2026 | $6.14 | $6.50 (5.86%) | $6.63 | $6.10 | 58.94 M | $16.13 B |
| 04/09/2026 | $6.58 | $6.07 (-7.75%) | $6.63 | $6.02 | 70.85 M | $15.06 B |
| 04/08/2026 | $6.44 | $6.38 (-0.93%) | $6.54 | $6.31 | 37.55 M | $15.83 B |
| 04/07/2026 | $6.17 | $6.14 (-0.49%) | $6.20 | $6.00 | 25.74 M | $15.23 B |
| 04/06/2026 | $6.37 | $6.24 (-2.04%) | $6.47 | $6.22 | 26.50 M | $15.48 B |
| 04/02/2026 | $5.97 | $6.30 (5.53%) | $6.30 | $5.97 | 34.07 M | $15.63 B |
| 04/01/2026 | $6.20 | $6.20 (0%) | $6.36 | $6.07 | 53.21 M | $15.38 B |
| 03/31/2026 | $5.59 | $6.03 (7.87%) | $6.13 | $5.53 | 75.79 M | $14.96 B |
| 03/30/2026 | $5.53 | $5.51 (-0.36%) | $5.61 | $5.43 | 44.14 M | $13.67 B |
| 03/27/2026 | $5.53 | $5.31 (-3.98%) | $5.54 | $5.29 | 36.98 M | $13.18 B |
| 03/26/2026 | $5.71 | $5.56 (-2.63%) | $5.82 | $5.54 | 36.54 M | $13.80 B |
| 03/25/2026 | $5.92 | $5.78 (-2.36%) | $5.94 | $5.77 | 28.05 M | $14.34 B |
| 03/24/2026 | $5.73 | $5.73 (0%) | $5.91 | $5.71 | 24.42 M | $14.22 B |
| 03/23/2026 | $5.62 | $5.82 (3.56%) | $5.83 | $5.60 | 49.06 M | $14.44 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.
