NIO Inc. NIO
2.90 USD -0.15 (-4.92%)
Regular-session close
2.86 -0.04 -1.34%
After hours · Nov 13, 7:59 PM ET
2.89 Day range 3.02
2.90 52-week range 6.87
- YTD
- -43.14%
- 1 year
- -53.53%
NIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.01 | 3.02 | 2.89 | 2.90 | -0.15 | -4.92% | 57,741,767 |
| Nov 12, 2026 | 3.16 | 3.16 | 3.02 | 3.05 | -0.19 | -5.86% | 53,672,905 |
| Nov 11, 2026 | 3.25 | 3.29 | 3.21 | 3.24 | -0.04 | -1.22% | 33,322,753 |
| Nov 10, 2026 | 3.38 | 3.39 | 3.23 | 3.28 | -0.13 | -3.81% | 35,906,071 |
| Nov 9, 2026 | 3.33 | 3.44 | 3.30 | 3.41 | +0.02 | +0.59% | 29,404,341 |
| Nov 6, 2026 | 3.28 | 3.42 | 3.27 | 3.39 | +0.19 | +5.94% | 50,895,900 |
| Nov 5, 2026 | 3.40 | 3.41 | 3.10 | 3.20 | -0.10 | -3.03% | 52,028,700 |
| Nov 4, 2026 | 3.28 | 3.41 | 3.27 | 3.30 | +0.11 | +3.45% | 46,076,600 |
| Nov 3, 2026 | 3.25 | 3.26 | 3.18 | 3.19 | 0.00 | 0.00% | 24,393,800 |
| Nov 2, 2026 | 3.23 | 3.28 | 3.18 | 3.19 | -0.02 | -0.62% | 31,436,500 |
| Oct 30, 2026 | 3.26 | 3.27 | 3.16 | 3.21 | -0.11 | -3.31% | 34,911,600 |
| Oct 29, 2026 | 3.28 | 3.36 | 3.27 | 3.32 | 0.00 | 0.00% | 25,069,500 |
| Oct 28, 2026 | 3.32 | 3.32 | 3.23 | 3.32 | +0.03 | +0.91% | 20,983,900 |
| Oct 27, 2026 | 3.24 | 3.29 | 3.22 | 3.29 | +0.03 | +0.92% | 18,821,900 |
| Oct 26, 2026 | 3.29 | 3.32 | 3.24 | 3.26 | -0.03 | -0.91% | 19,046,000 |
| Oct 23, 2026 | 3.36 | 3.41 | 3.29 | 3.29 | -0.02 | -0.60% | 22,315,100 |
| Oct 22, 2026 | 3.25 | 3.37 | 3.24 | 3.31 | -0.05 | -1.49% | 28,725,400 |
| Oct 21, 2026 | 3.37 | 3.39 | 3.31 | 3.36 | -0.07 | -2.04% | 34,604,800 |
| Oct 20, 2026 | 3.40 | 3.49 | 3.38 | 3.43 | +0.04 | +1.18% | 25,219,000 |
| Oct 19, 2026 | 3.42 | 3.45 | 3.36 | 3.39 | -0.04 | -1.17% | 22,773,300 |
| Oct 16, 2026 | 3.54 | 3.55 | 3.37 | 3.43 | -0.07 | -2.00% | 26,696,400 |
| Oct 15, 2026 | 3.41 | 3.55 | 3.41 | 3.50 | +0.09 | +2.64% | 37,318,000 |
| Oct 14, 2026 | 3.53 | 3.55 | 3.38 | 3.41 | -0.15 | -4.21% | 36,638,400 |
| Oct 13, 2026 | 3.44 | 3.58 | 3.39 | 3.56 | +0.09 | +2.59% | 34,727,500 |
| Oct 12, 2026 | 3.49 | 3.50 | 3.43 | 3.47 | -0.11 | -3.07% | 27,005,700 |
| Oct 9, 2026 | 3.49 | 3.63 | 3.48 | 3.58 | +0.17 | +4.99% | 44,006,200 |
| Oct 8, 2026 | 3.49 | 3.49 | 3.36 | 3.41 | -0.13 | -3.67% | 39,765,400 |
| Oct 7, 2026 | 3.45 | 3.55 | 3.43 | 3.54 | +0.06 | +1.72% | 25,766,400 |
| Oct 6, 2026 | 3.42 | 3.52 | 3.40 | 3.48 | +0.06 | +1.75% | 30,394,900 |
| Oct 5, 2026 | 3.42 | 3.47 | 3.40 | 3.42 | +0.05 | +1.48% | 26,310,800 |
| Oct 2, 2026 | 3.44 | 3.45 | 3.37 | 3.37 | -0.03 | -0.88% | 29,457,500 |
| Oct 1, 2026 | 3.47 | 3.47 | 3.38 | 3.40 | -0.03 | -0.87% | 22,898,900 |
| Sep 30, 2026 | 3.40 | 3.47 | 3.39 | 3.43 | +0.03 | +0.88% | 27,248,500 |
| Sep 29, 2026 | 3.45 | 3.46 | 3.38 | 3.40 | -0.19 | -5.29% | 59,699,100 |
| Sep 28, 2026 | 3.64 | 3.67 | 3.57 | 3.59 | +0.01 | +0.28% | 24,066,000 |
| Sep 25, 2026 | 3.60 | 3.61 | 3.56 | 3.58 | -0.05 | -1.38% | 25,487,000 |
| Sep 24, 2026 | 3.63 | 3.65 | 3.57 | 3.63 | -0.04 | -1.09% | 29,329,500 |
| Sep 23, 2026 | 3.68 | 3.72 | 3.66 | 3.67 | -0.05 | -1.34% | 24,704,900 |
| Sep 22, 2026 | 3.69 | 3.79 | 3.68 | 3.72 | +0.05 | +1.36% | 39,067,400 |
| Sep 21, 2026 | 3.64 | 3.68 | 3.61 | 3.67 | +0.01 | +0.27% | 23,335,700 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.62 | 3.66 | +0.04 | +1.10% | 28,136,600 |
| Sep 17, 2026 | 3.63 | 3.65 | 3.58 | 3.62 | +0.04 | +1.12% | 20,589,000 |
| Sep 16, 2026 | 3.62 | 3.65 | 3.56 | 3.58 | -0.02 | -0.56% | 24,202,600 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | -0.07 | -1.91% | 40,133,000 |
| Sep 14, 2026 | 3.73 | 3.79 | 3.66 | 3.67 | -0.02 | -0.54% | 32,091,300 |
| Sep 11, 2026 | 3.69 | 3.74 | 3.66 | 3.69 | +0.11 | +3.07% | 36,645,800 |
| Sep 10, 2026 | 3.62 | 3.64 | 3.57 | 3.58 | -0.12 | -3.24% | 43,474,900 |
| Sep 9, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | -0.09 | -2.37% | 50,418,500 |
| Sep 8, 2026 | 3.74 | 3.85 | 3.72 | 3.79 | -0.01 | -0.26% | 37,249,400 |
| Sep 4, 2026 | 3.78 | 3.81 | 3.72 | 3.80 | -0.06 | -1.55% | 52,356,200 |
| Sep 3, 2026 | 3.79 | 3.90 | 3.71 | 3.86 | 0.00 | 0.00% | 63,075,400 |
| Sep 2, 2026 | 3.92 | 3.97 | 3.85 | 3.86 | -0.20 | -4.93% | 73,027,200 |
| Sep 1, 2026 | 4.08 | 4.18 | 3.99 | 4.06 | -0.17 | -4.02% | 81,891,900 |
| Aug 31, 2026 | 4.33 | 4.41 | 4.23 | 4.23 | -0.14 | -3.20% | 45,982,300 |
| Aug 28, 2026 | 4.36 | 4.39 | 4.31 | 4.37 | +0.01 | +0.23% | 24,849,300 |
| Aug 27, 2026 | 4.38 | 4.38 | 4.30 | 4.36 | -0.01 | -0.23% | 25,525,000 |
| Aug 26, 2026 | 4.48 | 4.50 | 4.37 | 4.37 | -0.08 | -1.80% | 18,312,100 |
| Aug 25, 2026 | 4.36 | 4.48 | 4.35 | 4.45 | +0.09 | +2.06% | 29,519,600 |
| Aug 24, 2026 | 4.51 | 4.54 | 4.34 | 4.36 | -0.27 | -5.83% | 53,318,000 |
| Aug 21, 2026 | 4.59 | 4.64 | 4.54 | 4.63 | +0.10 | +2.21% | 24,774,500 |
| Aug 20, 2026 | 4.60 | 4.63 | 4.52 | 4.53 | -0.05 | -1.09% | 27,311,600 |
| Aug 19, 2026 | 4.53 | 4.60 | 4.48 | 4.58 | +0.05 | +1.10% | 34,791,300 |
| Aug 18, 2026 | 4.51 | 4.54 | 4.48 | 4.53 | -0.07 | -1.52% | 17,996,900 |
| Aug 17, 2026 | 4.54 | 4.61 | 4.53 | 4.60 | +0.08 | +1.77% | 17,074,700 |
| Aug 14, 2026 | 4.49 | 4.54 | 4.48 | 4.52 | +0.02 | +0.44% | 27,235,000 |
65 days, newest first. Daily bars as drawn on the NIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.