NIO
NIO SP ADS-A (NIO)
NYSE
$4.62-$0.007 (-0.15%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $10.9B
    Market Cap
  • -26.97%
    1-Year Change
  • Auto Manufacturers
    Industry
  • 1 Month
    -3.34%
    Low Price$4.50
    High Price$4.88
  • 3 Months
    -17.32%
    Low Price$4.49
    High Price$6.01
  • 1 Year
    -26.97%
    Low Price$4.44
    High Price$7.89
Date
Open
High
Low
Close
Change (%)
Volume
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
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