2m 2m 2m 2m 2m 2m 2m
NIO SP ADS-A (NIO)
NYSE
$3.38+$0.010 (+0.30%)
Price as of Oct 02, 2026 7:59 PM EDT- $7.9BMarket Cap
- -56.23%1-Year Change
- Auto ManufacturersIndustry
NIO SP ADS-A (NIO)
$3.38+$0.010 (+0.30%)
- 1 Month-12.69%Low Price$3.37High Price$3.86
- 3 Months-29.65%Low Price$3.37High Price$5.03
- 1 Year-56.23%Low Price$3.37High Price$7.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.44 | 3.45 | 3.37 | 3.37 | -0.88% | 29,457,494 |
10/01/2026 | 3.47 | 3.47 | 3.38 | 3.40 | -0.87% | 22,898,942 |
09/30/2026 | 3.40 | 3.47 | 3.39 | 3.43 | +0.88% | 27,248,529 |
09/29/2026 | 3.45 | 3.46 | 3.38 | 3.40 | -5.29% | 59,699,110 |
09/28/2026 | 3.64 | 3.67 | 3.57 | 3.59 | +0.28% | 24,066,018 |
09/25/2026 | 3.60 | 3.61 | 3.56 | 3.58 | -1.38% | 26,262,306 |
09/24/2026 | 3.63 | 3.65 | 3.57 | 3.63 | -1.09% | 29,329,453 |
09/23/2026 | 3.68 | 3.72 | 3.66 | 3.67 | -1.34% | 24,704,906 |
09/22/2026 | 3.69 | 3.79 | 3.68 | 3.72 | +1.36% | 39,067,263 |
09/21/2026 | 3.64 | 3.68 | 3.61 | 3.67 | +0.27% | 23,335,634 |
09/18/2026 | 3.72 | 3.72 | 3.62 | 3.66 | +1.10% | 27,941,246 |
09/17/2026 | 3.63 | 3.65 | 3.58 | 3.62 | +1.12% | 20,582,837 |
09/16/2026 | 3.62 | 3.65 | 3.56 | 3.58 | -0.56% | 24,202,596 |
09/15/2026 | 3.70 | 3.70 | 3.55 | 3.60 | -1.91% | 40,132,980 |
09/14/2026 | 3.73 | 3.79 | 3.66 | 3.67 | -0.54% | 32,067,029 |
09/11/2026 | 3.69 | 3.74 | 3.66 | 3.69 | +3.07% | 36,760,996 |
09/10/2026 | 3.62 | 3.64 | 3.57 | 3.58 | -3.24% | 43,474,927 |
09/09/2026 | 3.78 | 3.78 | 3.68 | 3.70 | -2.37% | 50,418,478 |
09/08/2026 | 3.74 | 3.85 | 3.72 | 3.79 | -0.26% | 37,249,380 |
09/04/2026 | 3.78 | 3.81 | 3.72 | 3.80 | -1.55% | 52,356,220 |
09/03/2026 | 3.79 | 3.90 | 3.71 | 3.86 | 0.00% | 63,075,380 |
09/02/2026 | 3.92 | 3.97 | 3.85 | 3.86 | -4.93% | 73,027,199 |
09/01/2026 | 4.08 | 4.18 | 3.99 | 4.06 | -4.02% | 81,891,880 |
09/01/2026 |
$0.00 Earnings | |||||
08/31/2026 | 4.33 | 4.41 | 4.23 | 4.23 | -3.20% | 45,982,272 |
08/28/2026 | 4.36 | 4.39 | 4.31 | 4.37 | +0.23% | 24,849,209 |
08/27/2026 | 4.38 | 4.38 | 4.30 | 4.36 | -0.23% | 25,525,005 |
08/26/2026 | 4.48 | 4.50 | 4.37 | 4.37 | -1.80% | 18,312,126 |
08/25/2026 | 4.36 | 4.48 | 4.35 | 4.45 | +2.06% | 29,584,415 |
08/24/2026 | 4.51 | 4.54 | 4.34 | 4.36 | -5.83% | 53,704,024 |
08/21/2026 | 4.59 | 4.64 | 4.54 | 4.63 | +2.21% | 24,774,483 |
08/20/2026 | 4.60 | 4.63 | 4.52 | 4.53 | -1.09% | 27,311,648 |
08/19/2026 | 4.53 | 4.60 | 4.48 | 4.58 | +1.10% | 34,791,319 |
08/18/2026 | 4.51 | 4.54 | 4.48 | 4.53 | -1.52% | 17,996,945 |
08/17/2026 | 4.54 | 4.61 | 4.53 | 4.60 | +1.77% | 17,074,722 |
08/14/2026 | 4.49 | 4.54 | 4.48 | 4.52 | +0.44% | 27,234,972 |
08/13/2026 | 4.47 | 4.52 | 4.45 | 4.50 | -0.88% | 21,703,615 |
08/12/2026 | 4.57 | 4.60 | 4.53 | 4.54 | -1.73% | 21,016,634 |
08/11/2026 | 4.63 | 4.64 | 4.51 | 4.62 | -4.15% | 56,648,645 |
08/10/2026 | 4.77 | 4.82 | 4.72 | 4.82 | +1.69% | 28,960,587 |
08/07/2026 | 4.68 | 4.76 | 4.64 | 4.74 | +3.04% | 25,158,489 |
08/06/2026 | 4.64 | 4.64 | 4.55 | 4.60 | -1.08% | 23,873,791 |
08/05/2026 | 4.75 | 4.80 | 4.64 | 4.65 | -2.31% | 25,821,340 |
08/04/2026 | 4.75 | 4.84 | 4.71 | 4.76 | -1.04% | 23,351,713 |
08/03/2026 | 4.85 | 4.89 | 4.76 | 4.81 | -1.43% | 23,767,549 |
07/31/2026 | 4.90 | 4.92 | 4.80 | 4.88 | +0.83% | 18,175,430 |
07/30/2026 | 4.73 | 4.84 | 4.68 | 4.84 | +1.68% | 19,239,770 |
07/29/2026 | 4.83 | 4.94 | 4.73 | 4.76 | +1.71% | 34,102,143 |
07/28/2026 | 4.62 | 4.72 | 4.60 | 4.68 | +1.30% | 23,234,194 |
07/27/2026 | 4.57 | 4.63 | 4.55 | 4.62 | +2.90% | 22,548,693 |
07/24/2026 | 4.65 | 4.65 | 4.47 | 4.49 | -3.23% | 23,968,451 |
07/23/2026 | 4.68 | 4.73 | 4.58 | 4.64 | -0.64% | 21,886,112 |
07/22/2026 | 4.75 | 4.77 | 4.66 | 4.67 | -2.51% | 31,629,005 |
07/21/2026 | 4.84 | 4.90 | 4.77 | 4.79 | -0.42% | 18,927,643 |
07/20/2026 | 4.93 | 4.98 | 4.81 | 4.81 | -1.43% | 17,298,742 |
07/17/2026 | 4.85 | 4.90 | 4.81 | 4.88 | -2.20% | 22,446,098 |
07/16/2026 | 5.13 | 5.14 | 4.97 | 4.99 | -0.80% | 16,338,207 |
07/15/2026 | 5.06 | 5.21 | 5.02 | 5.03 | +0.40% | 22,668,239 |
07/14/2026 | 5.15 | 5.18 | 4.98 | 5.01 | +1.62% | 23,121,665 |
07/13/2026 | 4.89 | 5.01 | 4.86 | 4.93 | +3.14% | 29,567,448 |
07/10/2026 | 4.92 | 4.92 | 4.77 | 4.78 | 0.00% | 16,567,528 |
07/09/2026 | 4.85 | 4.85 | 4.72 | 4.78 | -2.45% | 24,770,089 |
07/08/2026 | 4.89 | 4.97 | 4.85 | 4.90 | +0.41% | 17,843,289 |
07/07/2026 | 5.07 | 5.12 | 4.88 | 4.88 | -2.79% | 22,276,623 |
07/06/2026 | 4.89 | 5.10 | 4.88 | 5.02 | +4.80% | 27,223,786 |
07/02/2026 | 4.84 | 4.99 | 4.73 | 4.79 | -3.62% | 35,514,776 |
07/01/2026 | 4.93 | 5.08 | 4.93 | 4.97 | -1.78% | 27,474,260 |
06/30/2026 | 4.93 | 5.08 | 4.90 | 5.06 | +2.22% | 26,215,964 |
06/29/2026 | 4.86 | 4.98 | 4.85 | 4.95 | +1.85% | 21,751,951 |
06/26/2026 | 4.67 | 4.88 | 4.66 | 4.86 | +2.75% | 25,858,623 |
06/25/2026 | 4.90 | 4.90 | 4.73 | 4.73 | -3.47% | 34,333,236 |
06/24/2026 | 4.97 | 5.07 | 4.90 | 4.90 | -3.73% | 25,703,871 |
06/23/2026 | 4.88 | 5.18 | 4.87 | 5.09 | +0.79% | 34,404,859 |
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 |