NYSE : NIO
NIO Inc. — Price history
Consumer Discretionary · Auto Manufacturers · China
Last price 3.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NIO Inc. (NIO) closed at 3.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.225 | 3.28 | 3.18 | 3.19 | 29,809,174 | -0.62% |
| 2026-10-30 | 3.26 | 3.265 | 3.16 | 3.21 | 34,911,631 | -3.31% |
| 2026-10-29 | 3.278 | 3.36 | 3.27 | 3.32 | 25,069,513 | +0.00% |
| 2026-10-28 | 3.315 | 3.32 | 3.23 | 3.32 | 20,983,856 | +0.91% |
| 2026-10-27 | 3.24 | 3.29 | 3.22 | 3.29 | 18,821,887 | +0.92% |
| 2026-10-26 | 3.29 | 3.32 | 3.24 | 3.26 | 19,046,043 | -0.91% |
| 2026-10-23 | 3.36 | 3.41 | 3.29 | 3.29 | 22,315,117 | -0.60% |
| 2026-10-22 | 3.248 | 3.37 | 3.24 | 3.31 | 28,725,414 | -1.49% |
| 2026-10-21 | 3.37 | 3.385 | 3.31 | 3.36 | 34,604,801 | -2.04% |
| 2026-10-20 | 3.4 | 3.49 | 3.375 | 3.43 | 25,218,954 | +1.18% |
| 2026-10-19 | 3.42 | 3.45 | 3.36 | 3.39 | 22,773,294 | -1.17% |
| 2026-10-16 | 3.54 | 3.545 | 3.365 | 3.43 | 25,751,252 | -2.00% |
| 2026-10-15 | 3.405 | 3.55 | 3.405 | 3.5 | 36,838,634 | +2.64% |
| 2026-10-14 | 3.53 | 3.55 | 3.38 | 3.41 | 35,070,834 | -4.21% |
| 2026-10-13 | 3.435 | 3.575 | 3.39 | 3.56 | 33,353,800 | +2.59% |
| 2026-10-12 | 3.49 | 3.5 | 3.43 | 3.47 | 25,746,029 | -3.07% |
| 2026-10-09 | 3.485 | 3.63 | 3.48 | 3.58 | 42,739,248 | +4.99% |
| 2026-10-08 | 3.485 | 3.49 | 3.36 | 3.41 | 37,798,753 | -3.67% |
| 2026-10-07 | 3.45 | 3.55 | 3.43 | 3.54 | 24,720,917 | +1.72% |
| 2026-10-06 | 3.415 | 3.52 | 3.4 | 3.48 | 29,423,504 | +1.75% |
| 2026-10-05 | 3.42 | 3.47 | 3.4 | 3.42 | 25,198,803 | +1.48% |
| 2026-10-02 | 3.44 | 3.45 | 3.37 | 3.37 | 28,310,073 | -0.88% |
| 2026-10-01 | 3.47 | 3.47 | 3.38 | 3.4 | 21,743,410 | -0.87% |
| 2026-09-30 | 3.395 | 3.47 | 3.39 | 3.43 | 25,990,249 | +0.88% |
| 2026-09-29 | 3.453 | 3.46 | 3.38 | 3.4 | 57,808,803 | -5.29% |
| 2026-09-28 | 3.64 | 3.67 | 3.57 | 3.59 | 23,013,576 | +0.28% |
| 2026-09-25 | 3.595 | 3.61 | 3.56 | 3.58 | 22,990,191 | -1.38% |
| 2026-09-24 | 3.625 | 3.65 | 3.57 | 3.63 | 28,446,951 | -1.09% |
| 2026-09-23 | 3.68 | 3.72 | 3.66 | 3.67 | 18,209,017 | -1.34% |
| 2026-09-22 | 3.685 | 3.785 | 3.68 | 3.72 | 38,044,517 | +1.36% |
| 2026-09-21 | 3.64 | 3.68 | 3.605 | 3.67 | 22,546,175 | +0.27% |
| 2026-09-18 | 3.715 | 3.72 | 3.62 | 3.66 | 26,494,835 | +1.10% |
| 2026-09-17 | 3.63 | 3.65 | 3.58 | 3.62 | 19,437,973 | +1.12% |
| 2026-09-16 | 3.62 | 3.645 | 3.56 | 3.58 | 23,289,771 | -0.56% |
| 2026-09-15 | 3.695 | 3.7 | 3.55 | 3.6 | 35,480,996 | -1.91% |
| 2026-09-14 | 3.73 | 3.79 | 3.66 | 3.67 | 31,063,161 | -0.54% |
| 2026-09-11 | 3.69 | 3.74 | 3.655 | 3.69 | 35,784,711 | +3.07% |
| 2026-09-10 | 3.62 | 3.64 | 3.57 | 3.58 | 41,652,325 | -3.24% |
| 2026-09-09 | 3.78 | 3.78 | 3.68 | 3.7 | 49,388,647 | -2.37% |
| 2026-09-08 | 3.735 | 3.85 | 3.72 | 3.79 | 36,465,228 | -0.26% |
| 2026-09-04 | 3.78 | 3.81 | 3.72 | 3.8 | 51,576,433 | -1.55% |
| 2026-09-03 | 3.79 | 3.9 | 3.711 | 3.86 | 63,075,380 | +0.00% |
| 2026-09-02 | 3.92 | 3.97 | 3.85 | 3.86 | 73,027,199 | -4.93% |
| 2026-09-01 | 4.08 | 4.18 | 3.99 | 4.06 | 81,891,880 | -4.02% |
| 2026-08-31 | 4.327 | 4.41 | 4.23 | 4.23 | 45,982,272 | -3.20% |
| 2026-08-28 | 4.36 | 4.39 | 4.31 | 4.37 | 24,849,263 | +0.23% |
| 2026-08-27 | 4.38 | 4.38 | 4.3 | 4.36 | 25,525,005 | -0.23% |
| 2026-08-26 | 4.48 | 4.5 | 4.37 | 4.37 | 18,312,126 | -1.80% |
| 2026-08-25 | 4.36 | 4.48 | 4.35 | 4.45 | 29,519,615 | +2.06% |
| 2026-08-24 | 4.51 | 4.54 | 4.34 | 4.36 | 53,318,024 | -5.83% |
| 2026-08-21 | 4.59 | 4.64 | 4.54 | 4.63 | 24,774,483 | +2.21% |
| 2026-08-20 | 4.6 | 4.63 | 4.52 | 4.53 | 27,311,648 | -1.09% |
| 2026-08-19 | 4.53 | 4.6 | 4.48 | 4.58 | 34,791,319 | +1.10% |
| 2026-08-18 | 4.51 | 4.54 | 4.48 | 4.53 | 17,996,945 | -1.52% |
| 2026-08-17 | 4.54 | 4.61 | 4.53 | 4.6 | 17,074,722 | +1.77% |
| 2026-08-14 | 4.49 | 4.54 | 4.48 | 4.52 | 27,234,972 | +0.44% |
| 2026-08-13 | 4.47 | 4.52 | 4.45 | 4.5 | 21,703,615 | -0.88% |
| 2026-08-12 | 4.57 | 4.6 | 4.53 | 4.54 | 21,016,634 | -1.73% |
| 2026-08-11 | 4.63 | 4.64 | 4.51 | 4.62 | 56,648,287 | -4.15% |
| 2026-08-10 | 4.765 | 4.82 | 4.72 | 4.82 | 28,960,587 | +1.69% |
| 2026-08-07 | 4.675 | 4.76 | 4.64 | 4.74 | 25,158,489 | +3.04% |
| 2026-08-06 | 4.64 | 4.64 | 4.55 | 4.6 | 23,873,791 | -1.08% |
| 2026-08-05 | 4.75 | 4.8 | 4.64 | 4.65 | 25,929,822 | -2.31% |
| 2026-08-04 | 4.75 | 4.835 | 4.705 | 4.76 | 23,351,713 | -1.04% |
| 2026-08-03 | 4.85 | 4.89 | 4.76 | 4.81 | 23,767,549 | -1.43% |
| 2026-07-31 | 4.9 | 4.92 | 4.8 | 4.88 | 18,175,430 | +0.83% |
| 2026-07-30 | 4.73 | 4.84 | 4.68 | 4.84 | 19,239,770 | +1.68% |
| 2026-07-29 | 4.83 | 4.94 | 4.725 | 4.76 | 34,176,536 | +1.71% |
| 2026-07-28 | 4.62 | 4.72 | 4.6 | 4.68 | 23,259,093 | +1.30% |
| 2026-07-27 | 4.57 | 4.63 | 4.55 | 4.62 | 22,549,843 | +2.90% |
| 2026-07-24 | 4.65 | 4.65 | 4.47 | 4.49 | 23,968,322 | -3.23% |
| 2026-07-23 | 4.68 | 4.73 | 4.58 | 4.64 | 21,891,923 | -0.64% |
| 2026-07-22 | 4.75 | 4.765 | 4.66 | 4.67 | 31,156,705 | -2.51% |
| 2026-07-21 | 4.84 | 4.9 | 4.77 | 4.79 | 18,927,643 | -0.42% |
| 2026-07-20 | 4.93 | 4.98 | 4.81 | 4.81 | 17,298,858 | -1.43% |
| 2026-07-17 | 4.85 | 4.9 | 4.81 | 4.88 | 22,446,098 | -2.20% |
| 2026-07-16 | 5.13 | 5.14 | 4.97 | 4.99 | 16,338,207 | -0.80% |
| 2026-07-15 | 5.06 | 5.21 | 5.02 | 5.03 | 22,668,239 | +0.40% |
| 2026-07-14 | 5.15 | 5.18 | 4.98 | 5.01 | 23,121,665 | +1.62% |
| 2026-07-13 | 4.89 | 5.01 | 4.86 | 4.93 | 29,569,548 | +3.14% |
| 2026-07-10 | 4.92 | 4.92 | 4.77 | 4.78 | 16,567,778 | +0.00% |
| 2026-07-09 | 4.85 | 4.85 | 4.72 | 4.78 | 24,770,089 | -2.45% |
| 2026-07-08 | 4.89 | 4.97 | 4.85 | 4.9 | 17,843,289 | +0.41% |
| 2026-07-07 | 5.07 | 5.12 | 4.88 | 4.88 | 22,276,623 | -2.79% |
| 2026-07-06 | 4.89 | 5.1 | 4.88 | 5.02 | 27,223,786 | +4.80% |
| 2026-07-02 | 4.84 | 4.99 | 4.73 | 4.79 | 35,514,876 | -3.62% |
| 2026-07-01 | 4.93 | 5.08 | 4.93 | 4.97 | 27,474,447 | -1.78% |
| 2026-06-30 | 4.925 | 5.08 | 4.9 | 5.06 | 26,215,964 | +2.22% |
| 2026-06-29 | 4.86 | 4.98 | 4.85 | 4.95 | 21,752,951 | +1.85% |
| 2026-06-26 | 4.67 | 4.88 | 4.66 | 4.86 | 25,858,623 | +2.75% |
| 2026-06-25 | 4.896 | 4.896 | 4.73 | 4.73 | 34,333,236 | -3.47% |
| 2026-06-24 | 4.97 | 5.07 | 4.9 | 4.9 | 25,703,871 | -3.73% |
| 2026-06-23 | 4.88 | 5.175 | 4.87 | 5.09 | 34,404,859 | +0.79% |
| 2026-06-22 | 4.96 | 5.19 | 4.94 | 5.05 | 30,398,154 | +0.60% |
| 2026-06-18 | 5.17 | 5.23 | 5 | 5.02 | 33,400,067 | -0.59% |
| 2026-06-17 | 4.96 | 5.17 | 4.96 | 5.05 | 26,196,237 | +0.80% |
| 2026-06-16 | 5.03 | 5.08 | 4.95 | 5.01 | 43,635,396 | -3.65% |
| 2026-06-15 | 5.25 | 5.32 | 5.2 | 5.2 | 22,991,513 | -0.19% |
| 2026-06-12 | 5.3 | 5.325 | 5.14 | 5.21 | 23,566,725 | -0.38% |
| 2026-06-11 | 5.29 | 5.29 | 5.14 | 5.23 | 26,805,641 | +0.97% |
| 2026-06-10 | 5.19 | 5.309 | 5.15 | 5.18 | 25,410,830 | -1.89% |
| 2026-06-09 | 5.51 | 5.535 | 5.2 | 5.28 | 34,661,761 | -3.12% |
| 2026-06-08 | 5.5 | 5.58 | 5.43 | 5.45 | 25,610,650 | +1.68% |
| 2026-06-05 | 5.61 | 5.61 | 5.33 | 5.36 | 37,361,977 | -5.80% |
| 2026-06-04 | 5.73 | 5.91 | 5.68 | 5.69 | 24,531,614 | -1.04% |
| 2026-06-03 | 5.86 | 5.9 | 5.73 | 5.75 | 29,374,076 | -4.33% |
| 2026-06-02 | 6.23 | 6.27 | 5.97 | 6.01 | 35,879,284 | +0.50% |
| 2026-06-01 | 5.73 | 6.125 | 5.72 | 5.98 | 65,233,982 | +6.79% |
| 2026-05-29 | 5.4 | 5.66 | 5.36 | 5.6 | 43,584,826 | +0.90% |
| 2026-05-28 | 5.64 | 5.695 | 5.55 | 5.55 | 40,389,103 | -3.48% |
| 2026-05-27 | 5.21 | 5.815 | 5.2 | 5.75 | 92,487,436 | +9.32% |
| 2026-05-26 | 5.33 | 5.38 | 5.2 | 5.26 | 38,940,213 | +1.15% |
| 2026-05-22 | 5.22 | 5.28 | 5.12 | 5.2 | 87,983,830 | -7.14% |
| 2026-05-21 | 5.92 | 5.945 | 5.41 | 5.6 | 101,125,461 | +0.18% |
| 2026-05-20 | 5.7 | 5.71 | 5.54 | 5.59 | 45,304,170 | -2.61% |
| 2026-05-19 | 5.75 | 5.8 | 5.7 | 5.74 | 22,830,053 | -2.38% |
| 2026-05-18 | 6.07 | 6.07 | 5.83 | 5.88 | 31,339,992 | -3.61% |
| 2026-05-15 | 6.17 | 6.21 | 6.02 | 6.1 | 26,892,899 | -2.40% |
| 2026-05-14 | 6.43 | 6.5 | 6.21 | 6.25 | 36,782,052 | -4.43% |
| 2026-05-13 | 6.09 | 6.58 | 6.06 | 6.54 | 56,887,153 | +7.57% |