Nio Inc (NIO)
NYSE:NIO
Want to see NIO full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
5.22
5.28
5.12
5.20
5.20
-7.14%
87,983,828
2.20
May 21, 2026
5.92
5.95
5.41
5.60
5.60
+0.18%
101,125,508
2.57
May 20, 2026
5.70
5.71
5.54
5.59
5.59
-2.61%
45,304,168
1.16
May 19, 2026
5.75
5.80
5.70
5.74
5.74
-2.38%
22,830,051
0.58
May 18, 2026
6.07
6.07
5.83
5.88
5.88
-3.61%
31,339,990
0.81
May 15, 2026
6.17
6.21
6.02
6.10
6.10
-2.40%
26,892,900
0.69
May 14, 2026
6.43
6.50
6.21
6.25
6.25
-4.43%
36,782,047
0.96
May 13, 2026
6.09
6.58
6.06
6.54
6.54
+7.57%
56,887,152
1.50
May 12, 2026
6.00
6.09
5.90
6.08
6.08
+0.16%
21,456,760
0.56
May 11, 2026
5.87
6.14
5.87
6.07
6.07
+3.76%
30,612,381
0.80
May 08, 2026
5.94
6.02
5.83
5.85
5.85
-0.34%
18,960,270
0.49
May 07, 2026
5.98
6.02
5.83
5.87
5.87
-0.51%
20,374,820
0.53
May 06, 2026
5.82
5.95
5.68
5.90
5.90
0.00%
25,948,240
0.65
May 05, 2026
6.06
6.19
5.90
5.90
5.90
-2.80%
30,199,400
0.73
May 04, 2026
5.95
6.13
5.95
6.07
6.07
+2.71%
32,433,910
0.78
May 01, 2026
6.19
6.23
5.81
5.91
5.91
-7.51%
61,247,559
1.49
Apr 30, 2026
6.30
6.42
6.13
6.39
6.39
0.00%
26,240,471
0.63
Apr 29, 2026
6.60
6.68
6.38
6.39
6.39
+0.47%
33,288,230
0.79
Apr 28, 2026
6.15
6.51
6.05
6.36
6.36
+2.09%
32,473,260
0.76
Apr 27, 2026
6.34
6.40
6.17
6.23
6.23
+0.32%
23,432,010
0.54
Apr 24, 2026
6.24
6.28
6.11
6.21
6.21
-1.11%
18,898,609
0.44
Apr 23, 2026
6.44
6.44
6.20
6.28
6.28
-3.09%
32,301,330
0.75
Apr 22, 2026
6.55
6.61
6.47
6.48
6.48
+0.78%
19,936,980
0.46
Apr 21, 2026
6.64
6.65
6.43
6.43
6.43
-3.45%
33,652,434
0.77
Apr 20, 2026
6.80
6.80
6.62
6.66
6.66
-2.49%
20,657,340
0.47
Apr 17, 2026
7.00
7.00
6.80
6.83
6.83
-0.58%
34,996,391
0.79
Apr 16, 2026
6.64
6.88
6.49
6.87
6.87
+6.84%
43,887,832
1.01
Apr 15, 2026
6.48
6.56
6.40
6.43
6.43
-2.28%
39,512,840
0.91
Apr 14, 2026
6.53
6.64
6.46
6.58
6.58
+1.70%
28,549,170
0.66
Apr 13, 2026
6.58
6.59
6.43
6.47
6.47
-0.46%
28,492,420
0.66
Apr 10, 2026
6.14
6.63
6.10
6.50
6.50
+7.08%
58,937,320
1.37
Apr 09, 2026
6.58
6.63
6.02
6.07
6.07
-4.86%
70,848,766
1.65
Apr 08, 2026
6.44
6.54
6.31
6.38
6.38
+3.91%
37,280,820
0.87
Apr 07, 2026
6.17
6.20
6.00
6.14
6.14
-1.60%
25,738,471
0.60
Apr 06, 2026
6.37
6.47
6.22
6.24
6.24
-0.95%
26,501,590
0.62
Apr 03, 2026
5.97
6.30
5.97
6.30
6.30
0.00%
0
0.00
Apr 02, 2026
5.97
6.30
5.97
6.30
6.30
+1.61%
34,072,840
0.76
Apr 01, 2026
6.20
6.36
6.07
6.20
6.20
+2.82%
53,209,922
1.20
Mar 31, 2026
5.59
6.13
5.53
6.03
6.03
+9.44%
75,793,711
1.75
Mar 30, 2026
5.53
5.61
5.43
5.51
5.51
+3.77%
44,142,020
1.01
Mar 27, 2026
5.53
5.54
5.29
5.31
5.31
-4.50%
36,793,180
0.83
Mar 26, 2026
5.71
5.82
5.54
5.56
5.56
-3.81%
36,350,980
0.81
Mar 25, 2026
5.92
5.94
5.77
5.78
5.78
+0.87%
27,832,500
0.61
Mar 24, 2026
5.73
5.91
5.71
5.73
5.73
-1.55%
24,231,029
0.54
Mar 23, 2026
5.62
5.83
5.60
5.82
5.82
+7.18%
48,892,754
1.10
Mar 20, 2026
5.85
5.86
5.40
5.43
5.43
-7.81%
52,606,031
1.19
Mar 19, 2026
5.72
5.93
5.68
5.89
5.89
+1.20%
29,922,840
0.68
Mar 18, 2026
5.90
5.97
5.82
5.82
5.82
-2.35%
26,913,430
0.61
Mar 17, 2026
5.95
6.05
5.91
5.96
5.96
-1.16%
35,128,871
0.80
Mar 16, 2026
6.00
6.21
5.97
6.03
6.03
+2.90%
65,131,090
1.51
Rows: