Education
About Us
Working with TipRanks
Follow Us
Nio (NIO)
NYSE:NIO
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
4.93
5.00
4.70
4.70
4.70
-1.47%
56,900,273
1.29
Jan 29, 2026
4.75
5.02
4.64
4.77
4.77
+3.92%
74,342,117
1.70
Jan 28, 2026
4.80
4.84
4.56
4.59
4.59
-1.08%
46,233,340
1.06
Jan 27, 2026
4.65
4.69
4.62
4.64
4.64
+0.65%
24,048,551
0.55
Jan 26, 2026
4.63
4.70
4.57
4.61
4.61
-0.65%
28,553,631
0.65
Jan 23, 2026
4.74
4.75
4.63
4.64
4.64
-2.73%
36,323,551
0.82
Jan 22, 2026
4.70
4.90
4.69
4.77
4.77
+2.14%
45,891,941
1.04
Jan 21, 2026
4.59
4.70
4.53
4.67
4.67
+2.41%
43,545,840
0.99
Jan 20, 2026
4.59
4.63
4.47
4.56
4.56
-3.18%
46,366,672
1.06
Jan 19, 2026
4.70
4.72
4.59
4.71
4.71
0.00%
0
0.00
Jan 16, 2026
4.70
4.72
4.59
4.71
4.71
+1.51%
28,950,699
0.65
Jan 15, 2026
4.60
4.69
4.55
4.64
4.64
+1.75%
25,682,641
0.57
Jan 14, 2026
4.65
4.66
4.54
4.56
4.56
-2.56%
40,519,102
0.89
Jan 13, 2026
4.87
4.87
4.68
4.68
4.68
-3.51%
39,994,754
0.85
Jan 12, 2026
4.74
4.96
4.74
4.85
4.85
+4.53%
50,162,500
1.07
Jan 09, 2026
4.75
4.75
4.62
4.64
4.64
-1.90%
38,116,020
0.81
Jan 08, 2026
4.85
4.85
4.67
4.73
4.73
-1.25%
33,792,594
0.71
Jan 07, 2026
4.81
4.84
4.76
4.79
4.79
+0.21%
34,014,422
0.69
Jan 06, 2026
4.96
5.04
4.74
4.78
4.78
-1.65%
61,127,406
1.24
Jan 05, 2026
5.01
5.01
4.85
4.86
4.86
-5.45%
74,650,227
1.52
Jan 02, 2026
5.32
5.38
5.08
5.14
5.14
+0.78%
40,390,980
0.81
Jan 01, 2026
5.31
5.32
4.95
5.10
5.10
0.00%
0
0.00
Dec 31, 2025
5.31
5.32
4.95
5.10
5.10
-7.27%
83,294,734
1.65
Dec 30, 2025
5.54
5.79
5.50
5.50
5.50
+3.00%
80,148,008
1.58
Dec 29, 2025
5.08
5.38
5.08
5.34
5.34
+4.71%
68,744,766
1.36
Dec 26, 2025
4.90
5.15
4.90
5.10
5.10
+3.87%
49,094,719
0.96
Dec 25, 2025
4.89
4.93
4.88
4.91
4.91
0.00%
0
0.00
Dec 24, 2025
4.89
4.93
4.88
4.91
4.91
+0.41%
13,280,270
0.25
Dec 23, 2025
4.97
4.98
4.86
4.89
4.89
-2.20%
24,743,859
0.45
Dec 22, 2025
5.02
5.05
4.98
5.00
5.00
+0.20%
23,199,320
0.42
Dec 19, 2025
4.99
5.03
4.98
4.99
4.99
+1.22%
29,189,980
0.52
Dec 18, 2025
4.95
5.01
4.92
4.93
4.93
+1.44%
20,020,910
0.34
Dec 17, 2025
5.01
5.06
4.85
4.86
4.86
-3.38%
29,067,740
0.49
Dec 16, 2025
4.96
5.03
4.95
5.03
5.03
+0.80%
32,067,580
0.54
Dec 15, 2025
5.05
5.08
4.97
4.99
4.99
-0.80%
31,213,230
0.51
Dec 12, 2025
5.13
5.26
5.02
5.03
5.03
-1.95%
33,069,441
0.53
Dec 11, 2025
4.99
5.19
4.90
5.13
5.13
+1.99%
39,079,246
0.62
Dec 10, 2025
5.02
5.11
4.97
5.03
5.03
0.00%
24,576,961
0.38
Dec 09, 2025
5.01
5.08
4.97
5.03
5.03
-1.37%
29,799,631
0.46
Dec 08, 2025
5.06
5.23
5.02
5.10
5.10
+1.19%
32,866,711
0.48
Dec 05, 2025
5.17
5.18
5.03
5.04
5.04
+0.60%
36,110,793
0.53
Dec 04, 2025
4.94
5.03
4.91
5.01
5.01
+4.59%
57,001,879
0.83
Dec 03, 2025
4.98
4.99
4.73
4.79
4.79
-4.77%
94,553,711
1.38
Dec 02, 2025
5.16
5.18
5.03
5.03
5.03
-2.90%
43,612,859
0.63
Dec 01, 2025
5.33
5.43
5.14
5.18
5.18
-5.82%
58,805,762
0.85
Nov 28, 2025
5.50
5.63
5.43
5.50
5.50
+0.73%
30,218,891
0.43
Nov 27, 2025
5.54
5.73
5.30
5.46
5.46
0.00%
0
0.00
Nov 26, 2025
5.54
5.73
5.30
5.46
5.46
-0.73%
85,900,523
1.20
Nov 25, 2025
5.59
5.70
5.38
5.50
5.50
-4.35%
88,421,203
1.24
Nov 24, 2025
5.78
5.86
5.71
5.75
5.75
+3.05%
52,450,719
0.72
Rows: