5 DAY PERFORMANCE
-16.24%
1 MONTH PERFORMANCE
-20.67%
3 MONTH PERFORMANCE
-1.79%
6 MONTH PERFORMANCE
-30.87%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
+26.28%
NIO Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.82 | $5.91 (1.46%) | $5.93 | $5.68 | 21.48 M | $14.81 B |
| 05/05/2026 | $6.06 | $5.90 (-2.64%) | $6.19 | $5.90 | 30.20 M | $14.81 B |
| 05/04/2026 | $5.95 | $6.07 (2.02%) | $6.13 | $5.95 | 32.43 M | $15.24 B |
| 05/01/2026 | $6.19 | $5.91 (-4.52%) | $6.23 | $5.81 | 61.25 M | $14.84 B |
| 04/30/2026 | $6.30 | $6.39 (1.43%) | $6.42 | $6.13 | 26.24 M | $16.04 B |
| 04/29/2026 | $6.60 | $6.39 (-3.18%) | $6.68 | $6.38 | 33.43 M | $16.04 B |
| 04/28/2026 | $6.15 | $6.36 (3.41%) | $6.51 | $6.05 | 32.47 M | $15.97 B |
| 04/27/2026 | $6.34 | $6.23 (-1.74%) | $6.40 | $6.17 | 23.43 M | $15.64 B |
| 04/24/2026 | $6.24 | $6.21 (-0.48%) | $6.28 | $6.11 | 18.90 M | $15.59 B |
| 04/23/2026 | $6.44 | $6.28 (-2.48%) | $6.44 | $6.20 | 32.30 M | $15.77 B |
| 04/22/2026 | $6.55 | $6.48 (-1.07%) | $6.61 | $6.47 | 19.94 M | $16.27 B |
| 04/21/2026 | $6.64 | $6.43 (-3.16%) | $6.65 | $6.43 | 33.65 M | $16.15 B |
| 04/20/2026 | $6.80 | $6.66 (-2.06%) | $6.80 | $6.62 | 20.66 M | $16.72 B |
| 04/17/2026 | $7.00 | $6.83 (-2.43%) | $7.00 | $6.80 | 35.00 M | $17.15 B |
| 04/16/2026 | $6.64 | $6.87 (3.46%) | $6.88 | $6.49 | 43.89 M | $17.25 B |
| 04/15/2026 | $6.48 | $6.43 (-0.77%) | $6.56 | $6.40 | 39.51 M | $16.15 B |
| 04/14/2026 | $6.53 | $6.58 (0.77%) | $6.64 | $6.46 | 28.55 M | $16.52 B |
| 04/13/2026 | $6.58 | $6.47 (-1.67%) | $6.59 | $6.43 | 28.49 M | $16.25 B |
| 04/10/2026 | $6.14 | $6.50 (5.86%) | $6.63 | $6.10 | 58.94 M | $16.32 B |
| 04/09/2026 | $6.58 | $6.07 (-7.75%) | $6.63 | $6.02 | 70.85 M | $15.24 B |
| 04/08/2026 | $6.44 | $6.38 (-0.93%) | $6.54 | $6.31 | 37.55 M | $16.02 B |
| 04/07/2026 | $6.17 | $6.14 (-0.49%) | $6.20 | $6.00 | 25.74 M | $15.42 B |
| 04/06/2026 | $6.37 | $6.24 (-2.04%) | $6.47 | $6.22 | 26.50 M | $15.67 B |
| 04/02/2026 | $5.97 | $6.30 (5.53%) | $6.30 | $5.97 | 34.07 M | $15.82 B |
| 04/01/2026 | $6.20 | $6.20 (0%) | $6.36 | $6.07 | 53.21 M | $15.57 B |
| 03/31/2026 | $5.59 | $6.03 (7.87%) | $6.13 | $5.53 | 75.79 M | $15.14 B |
| 03/30/2026 | $5.53 | $5.51 (-0.36%) | $5.61 | $5.43 | 44.14 M | $13.84 B |
| 03/27/2026 | $5.53 | $5.31 (-3.98%) | $5.54 | $5.29 | 36.98 M | $13.33 B |
| 03/26/2026 | $5.71 | $5.56 (-2.63%) | $5.82 | $5.54 | 36.54 M | $13.96 B |
| 03/25/2026 | $5.92 | $5.78 (-2.36%) | $5.94 | $5.77 | 28.05 M | $14.51 B |
| 03/24/2026 | $5.73 | $5.73 (0%) | $5.91 | $5.71 | 24.42 M | $14.39 B |
| 03/23/2026 | $5.62 | $5.82 (3.56%) | $5.83 | $5.60 | 49.06 M | $14.61 B |
| 03/20/2026 | $5.85 | $5.43 (-7.18%) | $5.86 | $5.40 | 52.88 M | $13.63 B |
| 03/19/2026 | $5.72 | $5.89 (2.97%) | $5.93 | $5.68 | 30.03 M | $14.79 B |
| 03/18/2026 | $5.90 | $5.82 (-1.36%) | $5.97 | $5.82 | 27.25 M | $14.61 B |
| 03/17/2026 | $5.95 | $5.96 (0.17%) | $6.05 | $5.91 | 35.22 M | $14.97 B |
| 03/16/2026 | $6.00 | $6.03 (0.5%) | $6.21 | $5.97 | 65.32 M | $15.14 B |
| 03/13/2026 | $5.77 | $5.86 (1.56%) | $5.93 | $5.66 | 58.20 M | $14.71 B |
| 03/12/2026 | $5.54 | $5.55 (0.18%) | $5.82 | $5.52 | 57.17 M | $13.94 B |
| 03/11/2026 | $5.69 | $5.47 (-3.87%) | $5.88 | $5.44 | 78.33 M | $13.73 B |
| 03/10/2026 | $5.26 | $5.70 (8.37%) | $5.71 | $5.08 | 147.97 M | $14.31 B |
| 03/09/2026 | $4.79 | $4.94 (3.13%) | $4.98 | $4.74 | 44.24 M | $12.40 B |
| 03/06/2026 | $4.69 | $4.78 (1.92%) | $4.81 | $4.63 | 28.38 M | $11.61 B |
| 03/05/2026 | $4.75 | $4.72 (-0.63%) | $4.85 | $4.62 | 40.35 M | $11.46 B |
| 03/04/2026 | $4.66 | $4.84 (3.86%) | $4.93 | $4.63 | 52.72 M | $11.75 B |
| 03/03/2026 | $4.56 | $4.59 (0.66%) | $4.59 | $4.41 | 48.56 M | $11.15 B |
| 03/02/2026 | $4.76 | $4.72 (-0.84%) | $4.79 | $4.64 | 51.98 M | $11.46 B |
| 02/27/2026 | $5.00 | $4.87 (-2.6%) | $5.01 | $4.86 | 30.64 M | $11.83 B |
| 02/26/2026 | $5.20 | $5.09 (-2.12%) | $5.23 | $5.00 | 35.80 M | $12.36 B |
| 02/25/2026 | $5.18 | $5.19 (0.19%) | $5.28 | $5.15 | 27.30 M | $12.60 B |
| 02/24/2026 | $5.32 | $5.30 (-0.38%) | $5.34 | $5.15 | 35.12 M | $12.87 B |
| 02/23/2026 | $5.20 | $5.29 (1.73%) | $5.40 | $5.19 | 52.51 M | $12.85 B |
| 02/20/2026 | $4.87 | $5.07 (4.11%) | $5.13 | $4.87 | 34.89 M | $12.31 B |
| 02/19/2026 | $4.89 | $4.93 (0.82%) | $4.93 | $4.82 | 19.92 M | $11.97 B |
| 02/18/2026 | $4.97 | $4.91 (-1.21%) | $5.00 | $4.91 | 19.63 M | $11.92 B |
| 02/17/2026 | $4.95 | $4.92 (-0.61%) | $5.08 | $4.90 | 26.45 M | $11.95 B |
| 02/13/2026 | $4.87 | $4.95 (1.64%) | $5.02 | $4.81 | 31.42 M | $12.02 B |
| 02/12/2026 | $5.03 | $4.95 (-1.59%) | $5.11 | $4.94 | 39.71 M | $12.02 B |
| 02/11/2026 | $5.04 | $5.07 (0.6%) | $5.08 | $4.92 | 29.87 M | $12.31 B |
| 02/10/2026 | $4.94 | $4.96 (0.4%) | $5.08 | $4.87 | 31.84 M | $12.05 B |
| 02/09/2026 | $4.91 | $4.89 (-0.41%) | $5.06 | $4.73 | 47.47 M | $11.88 B |
| 02/06/2026 | $4.99 | $5.04 (1%) | $5.22 | $4.93 | 91.27 M | $12.24 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.
