2m 2m 2m 2m 2m 2m 2m
NIO SP ADS-A (NIO)
NYSE
$5.08+$0.03 (+0.50%)
Price as of Jun 23, 2026 4:58 PM EDT- $11.9BMarket Cap
- 47.23%1-Year Change
- Auto ManufacturersIndustry
NIO SP ADS-A (NIO)
$5.08+$0.03 (+0.50%)
- 1 Month-2.88%Low Price$5.01High Price$6.01
- 3 Months-7.00%Low Price$5.01High Price$6.87
- 1 Year+47.23%Low Price$3.41High Price$7.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 4.96 | 5.19 | 4.94 | 5.05 | +0.60% | 30,398,154 |
06/18/2026 | 5.17 | 5.23 | 5.00 | 5.02 | -0.59% | 33,400,067 |
06/17/2026 | 4.96 | 5.17 | 4.96 | 5.05 | +0.80% | 26,196,237 |
06/16/2026 | 5.03 | 5.08 | 4.95 | 5.01 | -3.65% | 43,635,276 |
06/15/2026 | 5.25 | 5.32 | 5.20 | 5.20 | -0.19% | 22,991,511 |
06/12/2026 | 5.30 | 5.33 | 5.14 | 5.21 | -0.38% | 23,566,725 |
06/11/2026 | 5.29 | 5.29 | 5.14 | 5.23 | +0.97% | 26,805,641 |
06/10/2026 | 5.19 | 5.31 | 5.15 | 5.18 | -1.89% | 25,410,812 |
06/09/2026 | 5.51 | 5.54 | 5.20 | 5.28 | -3.12% | 34,661,761 |
06/08/2026 | 5.50 | 5.58 | 5.43 | 5.45 | +1.68% | 25,610,650 |
06/05/2026 | 5.61 | 5.61 | 5.33 | 5.36 | -5.80% | 37,361,977 |
06/04/2026 | 5.73 | 5.91 | 5.68 | 5.69 | -1.04% | 24,531,607 |
06/03/2026 | 5.86 | 5.90 | 5.73 | 5.75 | -4.33% | 29,373,291 |
06/02/2026 | 6.23 | 6.27 | 5.97 | 6.01 | +0.50% | 35,977,784 |
06/01/2026 | 5.73 | 6.13 | 5.72 | 5.98 | +6.79% | 65,233,956 |
05/29/2026 | 5.40 | 5.66 | 5.36 | 5.60 | +0.90% | 43,639,826 |
05/28/2026 | 5.64 | 5.70 | 5.55 | 5.55 | -3.48% | 40,389,103 |
05/27/2026 | 5.21 | 5.82 | 5.20 | 5.75 | +9.32% | 92,487,436 |
05/26/2026 | 5.33 | 5.38 | 5.20 | 5.26 | +1.15% | 38,940,213 |
05/22/2026 | 5.22 | 5.28 | 5.12 | 5.20 | -7.14% | 87,983,830 |
05/21/2026 | 5.92 | 5.95 | 5.41 | 5.60 | +0.18% | 100,024,303 |
05/21/2026 |
$0.00 Earnings | |||||
05/20/2026 | 5.70 | 5.71 | 5.54 | 5.59 | -2.61% | 45,443,670 |
05/19/2026 | 5.75 | 5.80 | 5.70 | 5.74 | -2.38% | 22,830,053 |
05/18/2026 | 6.07 | 6.07 | 5.83 | 5.88 | -3.61% | 31,338,592 |
05/15/2026 | 6.17 | 6.21 | 6.02 | 6.10 | -2.40% | 26,892,899 |
05/14/2026 | 6.43 | 6.50 | 6.21 | 6.25 | -4.43% | 36,782,052 |
05/13/2026 | 6.09 | 6.58 | 6.06 | 6.54 | +7.57% | 56,886,126 |
05/12/2026 | 6.00 | 6.09 | 5.90 | 6.08 | +0.16% | 21,479,062 |
05/11/2026 | 5.87 | 6.14 | 5.87 | 6.07 | +3.76% | 30,815,477 |
05/08/2026 | 5.94 | 6.02 | 5.83 | 5.85 | -0.34% | 18,960,269 |
05/07/2026 | 5.98 | 6.02 | 5.83 | 5.87 | -0.51% | 20,374,824 |
05/06/2026 | 5.82 | 5.95 | 5.68 | 5.90 | 0.00% | 25,948,238 |
05/05/2026 | 6.06 | 6.19 | 5.90 | 5.90 | -2.80% | 30,199,403 |
05/04/2026 | 5.95 | 6.13 | 5.95 | 6.07 | +2.71% | 32,711,459 |
05/01/2026 | 6.19 | 6.23 | 5.81 | 5.91 | -7.51% | 61,247,555 |
04/30/2026 | 6.30 | 6.42 | 6.13 | 6.39 | 0.00% | 26,240,473 |
04/29/2026 | 6.60 | 6.68 | 6.38 | 6.39 | +0.47% | 33,429,349 |
04/28/2026 | 6.15 | 6.51 | 6.05 | 6.36 | +2.09% | 32,473,161 |
04/27/2026 | 6.34 | 6.40 | 6.17 | 6.23 | +0.32% | 23,432,011 |
04/24/2026 | 6.24 | 6.28 | 6.11 | 6.21 | -1.11% | 18,898,612 |
04/23/2026 | 6.44 | 6.44 | 6.20 | 6.28 | -3.09% | 32,301,331 |
04/22/2026 | 6.55 | 6.61 | 6.47 | 6.48 | +0.78% | 19,936,980 |
04/21/2026 | 6.64 | 6.65 | 6.43 | 6.43 | -3.45% | 33,649,357 |
04/20/2026 | 6.80 | 6.80 | 6.62 | 6.66 | -2.49% | 20,650,257 |
04/17/2026 | 7.00 | 7.00 | 6.80 | 6.83 | -0.58% | 34,996,388 |
04/16/2026 | 6.64 | 6.88 | 6.49 | 6.87 | +6.84% | 43,887,827 |
04/15/2026 | 6.48 | 6.56 | 6.40 | 6.43 | -2.28% | 39,512,844 |
04/14/2026 | 6.53 | 6.64 | 6.46 | 6.58 | +1.70% | 28,549,167 |
04/13/2026 | 6.58 | 6.59 | 6.43 | 6.47 | -0.46% | 28,688,331 |
04/10/2026 | 6.14 | 6.63 | 6.10 | 6.50 | +7.08% | 58,937,315 |
04/09/2026 | 6.58 | 6.63 | 6.02 | 6.07 | -4.86% | 70,847,369 |
04/08/2026 | 6.44 | 6.54 | 6.31 | 6.38 | +3.91% | 37,553,109 |
04/07/2026 | 6.17 | 6.20 | 6.00 | 6.14 | -1.60% | 25,738,470 |
04/06/2026 | 6.37 | 6.47 | 6.22 | 6.24 | -0.95% | 26,501,592 |
04/02/2026 | 5.97 | 6.30 | 5.97 | 6.30 | +1.61% | 34,072,840 |
04/01/2026 | 6.20 | 6.36 | 6.07 | 6.20 | +2.82% | 53,209,922 |
03/31/2026 | 5.59 | 6.13 | 5.53 | 6.03 | +9.44% | 75,793,705 |
03/30/2026 | 5.53 | 5.61 | 5.43 | 5.51 | +3.77% | 44,142,023 |
03/27/2026 | 5.53 | 5.54 | 5.29 | 5.31 | -4.50% | 36,976,853 |
03/26/2026 | 5.71 | 5.82 | 5.54 | 5.56 | -3.81% | 36,538,340 |
03/25/2026 | 5.92 | 5.94 | 5.77 | 5.78 | +0.87% | 28,052,843 |
03/24/2026 | 5.73 | 5.91 | 5.71 | 5.73 | -1.55% | 24,420,047 |
03/23/2026 | 5.62 | 5.83 | 5.60 | 5.82 | +7.18% | 49,057,681 |
03/20/2026 | 5.85 | 5.86 | 5.40 | 5.43 | -7.81% | 52,876,563 |
03/19/2026 | 5.72 | 5.93 | 5.68 | 5.89 | +1.20% | 30,031,841 |
03/18/2026 | 5.90 | 5.97 | 5.82 | 5.82 | -2.35% | 27,251,024 |
03/17/2026 | 5.95 | 6.05 | 5.91 | 5.96 | -1.16% | 35,265,659 |
03/16/2026 | 6.00 | 6.21 | 5.97 | 6.03 | +2.90% | 65,321,477 |
03/13/2026 | 5.77 | 5.93 | 5.66 | 5.86 | +5.59% | 58,201,888 |
03/12/2026 | 5.54 | 5.82 | 5.52 | 5.55 | +1.46% | 57,170,624 |
03/11/2026 | 5.69 | 5.88 | 5.44 | 5.47 | -4.04% | 78,327,747 |
03/10/2026 | 5.26 | 5.71 | 5.08 | 5.70 | +15.38% | 147,968,654 |
03/10/2026 |
$0.04 Earnings | |||||
03/09/2026 | 4.79 | 4.98 | 4.74 | 4.94 | +3.35% | 44,238,217 |
03/06/2026 | 4.69 | 4.81 | 4.63 | 4.78 | +1.27% | 28,381,821 |
03/05/2026 | 4.75 | 4.85 | 4.62 | 4.72 | -2.48% | 40,353,762 |
03/04/2026 | 4.66 | 4.93 | 4.63 | 4.84 | +5.45% | 52,718,059 |
03/03/2026 | 4.56 | 4.59 | 4.41 | 4.59 | -2.75% | 48,562,937 |
03/02/2026 | 4.77 | 4.79 | 4.64 | 4.72 | -3.08% | 51,982,540 |
02/27/2026 | 5.00 | 5.01 | 4.86 | 4.87 | -4.32% | 30,638,272 |
02/26/2026 | 5.20 | 5.23 | 5.00 | 5.09 | -1.93% | 35,795,447 |
02/25/2026 | 5.18 | 5.28 | 5.15 | 5.19 | -2.08% | 27,300,008 |
02/24/2026 | 5.32 | 5.34 | 5.15 | 5.30 | +0.19% | 35,121,140 |
02/23/2026 | 5.20 | 5.40 | 5.19 | 5.29 | +4.34% | 52,513,727 |
02/20/2026 | 4.87 | 5.13 | 4.87 | 5.07 | +2.84% | 34,890,452 |
02/19/2026 | 4.89 | 4.93 | 4.82 | 4.93 | +0.41% | 19,917,664 |
02/18/2026 | 4.98 | 5.00 | 4.91 | 4.91 | -0.20% | 19,631,953 |
02/17/2026 | 4.95 | 5.08 | 4.90 | 4.92 | -0.61% | 26,445,165 |
02/13/2026 | 4.87 | 5.02 | 4.81 | 4.95 | 0.00% | 31,420,847 |
02/12/2026 | 5.03 | 5.11 | 4.94 | 4.95 | -2.37% | 39,710,320 |
02/11/2026 | 5.04 | 5.08 | 4.92 | 5.07 | +2.22% | 29,867,644 |
02/10/2026 | 4.94 | 5.08 | 4.87 | 4.96 | +1.43% | 31,843,252 |
02/09/2026 | 4.91 | 5.06 | 4.73 | 4.89 | -2.98% | 47,468,454 |
02/06/2026 | 4.99 | 5.22 | 4.93 | 5.04 | +7.23% | 91,267,878 |
02/05/2026 | 4.78 | 4.91 | 4.59 | 4.70 | +5.86% | 122,524,319 |
02/04/2026 | 4.55 | 4.55 | 4.38 | 4.44 | -2.42% | 38,375,563 |
02/03/2026 | 4.54 | 4.57 | 4.43 | 4.55 | +0.66% | 42,304,587 |
02/02/2026 | 4.61 | 4.61 | 4.38 | 4.52 | -3.83% | 66,898,915 |
01/30/2026 | 4.93 | 5.00 | 4.70 | 4.70 | -1.47% | 56,900,269 |