NIO Inc. American depositary shares (NIO)
3.6300
-0.0400 (-1.09%)
NYSE · Last Trade: Sep 24th, 7:54 PM EDT
Historical Prices For NIO Inc. American depositary shares (NIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 3.63 | 3.65 | 3.57 | 3.63 | 29,262,983 | 3.63 |
| 9/23/2026 | 3.68 | 3.72 | 3.66 | 3.67 | 24,664,481 | 3.67 |
| 9/22/2026 | 3.68 | 3.79 | 3.68 | 3.72 | 39,013,625 | 3.72 |
| 9/21/2026 | 3.64 | 3.68 | 3.60 | 3.67 | 23,198,499 | 3.67 |
| 9/18/2026 | 3.71 | 3.72 | 3.62 | 3.66 | 28,136,582 | 3.66 |
| 9/17/2026 | 3.63 | 3.65 | 3.58 | 3.62 | 20,563,850 | 3.62 |
| 9/16/2026 | 3.62 | 3.65 | 3.56 | 3.58 | 24,143,134 | 3.58 |
| 9/15/2026 | 3.69 | 3.70 | 3.55 | 3.60 | 40,065,064 | 3.60 |
| 9/14/2026 | 3.73 | 3.79 | 3.66 | 3.67 | 32,037,964 | 3.67 |
| 9/11/2026 | 3.69 | 3.74 | 3.65 | 3.69 | 36,760,456 | 3.69 |
| 9/10/2026 | 3.62 | 3.64 | 3.57 | 3.58 | 43,354,935 | 3.58 |
| 9/09/2026 | 3.78 | 3.78 | 3.68 | 3.70 | 50,354,929 | 3.70 |
| 9/08/2026 | 3.73 | 3.85 | 3.72 | 3.79 | 37,223,247 | 3.79 |
| 9/04/2026 | 3.78 | 3.81 | 3.72 | 3.80 | 52,356,319 | 3.80 |
| 9/03/2026 | 3.79 | 3.90 | 3.71 | 3.86 | 62,993,867 | 3.86 |
| 9/02/2026 | 3.92 | 3.97 | 3.85 | 3.86 | 72,898,525 | 3.86 |
| 9/01/2026 | 4.08 | 4.18 | 3.99 | 4.06 | 81,275,000 | 4.06 |
| 8/31/2026 | 4.33 | 4.41 | 4.23 | 4.23 | 45,477,812 | 4.23 |
| 8/28/2026 | 4.36 | 4.39 | 4.31 | 4.37 | 24,849,276 | 4.37 |
| 8/27/2026 | 4.38 | 4.38 | 4.30 | 4.36 | 25,444,906 | 4.36 |
| 8/26/2026 | 4.48 | 4.50 | 4.37 | 4.37 | 18,269,796 | 4.37 |
| 8/25/2026 | 4.36 | 4.48 | 4.35 | 4.45 | 29,551,808 | 4.45 |
| 8/24/2026 | 4.51 | 4.54 | 4.34 | 4.36 | 53,553,309 | 4.36 |
| 8/21/2026 | 4.59 | 4.64 | 4.54 | 4.63 | 24,774,496 | 4.63 |
| 8/20/2026 | 4.60 | 4.63 | 4.52 | 4.53 | 27,214,816 | 4.53 |
| 8/19/2026 | 4.53 | 4.60 | 4.48 | 4.58 | 34,779,029 | 4.58 |
| 8/18/2026 | 4.51 | 4.54 | 4.48 | 4.53 | 17,983,799 | 4.53 |
| 8/17/2026 | 4.54 | 4.61 | 4.53 | 4.60 | 17,031,188 | 4.60 |
| 8/14/2026 | 4.49 | 4.54 | 4.48 | 4.52 | 27,234,996 | 4.52 |
| 8/13/2026 | 4.47 | 4.52 | 4.45 | 4.50 | 21,617,336 | 4.50 |
| 8/12/2026 | 4.57 | 4.60 | 4.53 | 4.54 | 20,932,045 | 4.54 |
| 8/11/2026 | 4.63 | 4.64 | 4.51 | 4.62 | 56,624,493 | 4.62 |
| 8/10/2026 | 4.76 | 4.82 | 4.72 | 4.82 | 28,944,900 | 4.82 |
| 8/07/2026 | 4.68 | 4.76 | 4.64 | 4.74 | 25,158,535 | 4.74 |
| 8/06/2026 | 4.64 | 4.64 | 4.55 | 4.60 | 23,837,436 | 4.60 |
| 8/05/2026 | 4.75 | 4.80 | 4.64 | 4.65 | 25,887,437 | 4.65 |
| 8/04/2026 | 4.75 | 4.83 | 4.71 | 4.76 | 23,251,589 | 4.76 |
| 8/03/2026 | 4.85 | 4.89 | 4.76 | 4.81 | 23,757,091 | 4.81 |
| 7/31/2026 | 4.90 | 4.92 | 4.80 | 4.88 | 18,175,442 | 4.88 |
| 7/30/2026 | 4.73 | 4.84 | 4.68 | 4.84 | 19,196,782 | 4.84 |
| 7/29/2026 | 4.83 | 4.94 | 4.72 | 4.76 | 34,099,728 | 4.76 |
| 7/28/2026 | 4.62 | 4.72 | 4.60 | 4.68 | 23,224,325 | 4.68 |
| 7/27/2026 | 4.57 | 4.63 | 4.55 | 4.62 | 22,528,967 | 4.62 |
| 7/24/2026 | 4.65 | 4.65 | 4.47 | 4.49 | 23,968,412 | 4.49 |
| 7/23/2026 | 4.68 | 4.73 | 4.58 | 4.64 | 21,855,509 | 4.64 |
| 7/22/2026 | 4.75 | 4.76 | 4.66 | 4.67 | 31,567,557 | 4.67 |
| 7/21/2026 | 4.84 | 4.90 | 4.77 | 4.79 | 18,816,701 | 4.79 |
| 7/20/2026 | 4.93 | 4.98 | 4.81 | 4.81 | 17,275,905 | 4.81 |
| 7/17/2026 | 4.85 | 4.90 | 4.81 | 4.88 | 22,446,108 | 4.88 |
| 7/16/2026 | 5.13 | 5.14 | 4.97 | 4.99 | 16,257,927 | 4.99 |
| 7/15/2026 | 5.06 | 5.21 | 5.02 | 5.03 | 22,627,095 | 5.03 |
| 7/14/2026 | 5.15 | 5.18 | 4.98 | 5.01 | 22,994,261 | 5.01 |
| 7/13/2026 | 4.89 | 5.01 | 4.86 | 4.93 | 29,521,649 | 4.93 |
| 7/10/2026 | 4.92 | 4.92 | 4.77 | 4.78 | 16,567,783 | 4.78 |
| 7/09/2026 | 4.85 | 4.85 | 4.72 | 4.78 | 24,712,388 | 4.78 |
| 7/08/2026 | 4.89 | 4.97 | 4.85 | 4.90 | 17,804,368 | 4.90 |
| 7/07/2026 | 5.07 | 5.12 | 4.88 | 4.88 | 22,241,595 | 4.88 |
| 7/06/2026 | 4.89 | 5.10 | 4.88 | 5.02 | 27,199,381 | 5.02 |
| 7/02/2026 | 4.84 | 4.99 | 4.73 | 4.79 | 35,514,887 | 4.79 |
| 7/01/2026 | 4.93 | 5.08 | 4.93 | 4.97 | 27,430,834 | 4.97 |
| 6/30/2026 | 4.92 | 5.08 | 4.90 | 5.06 | 26,099,628 | 5.06 |
| 6/29/2026 | 4.86 | 4.98 | 4.85 | 4.95 | 21,713,067 | 4.95 |
| 6/26/2026 | 4.67 | 4.88 | 4.66 | 4.86 | 25,858,636 | 4.86 |
| 6/25/2026 | 4.90 | 4.90 | 4.73 | 4.73 | 34,277,083 | 4.73 |