Get the Stockscreener App
5.90
0.00%
0.00
After Hours:
5.92
0.02
+0.34%
Nio Inc Adr Stock (NIO) Price History
The historical daily chart and data for Nio Inc Adr stock (NIO), show that the latest closing stock price as of May 06, 2026, is $5.90.
- Nio Inc Adr all-time high stock price is $66.99, occurred on January 11, 2021.
- The lowest Nio Inc Adr stock price recorded was $1.19 on October 03, 2019. Since then, Nio Inc Adr's stock price has risen over 395.80% to $5.90 now.
- The 52-week high stock price for NIO is $8.02, representing a 35.93% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for NIO is $3.34, indicating a -43.39% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Nio Inc Adr (NIO) stock in the beginning of 2025 was $33.47. The stock closed the year at $9.75, a loss of over -70.87% for the year.
The table below shows more information about NIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $5.95 | $5.68 | $0.265 | 25,627,555.0 | +0.00% |
| May 05, 2026 | $6.19 | $5.90 | $0.29 | 29,859,050.0 | -2.80% |
| May 04, 2026 | $6.13 | $5.95 | $0.18 | 32,562,261.0 | +2.71% |
| May 01, 2026 | $6.23 | $5.81 | $0.42 | 61,161,347.0 | -7.51% |
| Apr 30, 2026 | $6.42 | $6.13 | $0.29 | 26,041,873.0 | +0.00% |
| Apr 29, 2026 | $6.68 | $6.38 | $0.30 | 32,969,650.0 | +0.47% |
| Apr 28, 2026 | $6.50 | $6.05 | $0.455 | 32,342,752.0 | +2.09% |
| Apr 27, 2026 | $6.40 | $6.17 | $0.23 | 23,253,263.0 | +0.32% |
| Apr 24, 2026 | $6.28 | $6.11 | $0.17 | 18,811,822.0 | -1.11% |
| Apr 23, 2026 | $6.44 | $6.20 | $0.24 | 32,110,788.0 | -3.09% |
| Apr 22, 2026 | $6.61 | $6.47 | $0.1399 | 19,732,257.0 | +0.78% |
| Apr 21, 2026 | $6.65 | $6.43 | $0.22 | 33,466,190.0 | -3.45% |
| Apr 20, 2026 | $6.80 | $6.62 | $0.185 | 20,479,042.0 | -2.49% |
| Apr 17, 2026 | $7.00 | $6.80 | $0.20 | 34,805,653.0 | -0.58% |
| Apr 16, 2026 | $6.88 | $6.49 | $0.39 | 42,322,415.0 | +6.84% |
| Apr 15, 2026 | $6.56 | $6.40 | $0.16 | 39,831,543.0 | -2.28% |
| Apr 14, 2026 | $6.64 | $6.46 | $0.18 | 28,247,060.0 | +1.70% |
| Apr 13, 2026 | $6.59 | $6.43 | $0.16 | 28,321,703.0 | -0.46% |
| Apr 10, 2026 | $6.62 | $6.10 | $0.525 | 58,692,049.0 | +7.08% |
| Apr 09, 2026 | $6.63 | $6.02 | $0.61 | 70,480,611.0 | -4.86% |
| Apr 08, 2026 | $6.54 | $6.31 | $0.23 | 37,198,682.0 | +3.91% |
| Apr 07, 2026 | $6.20 | $6.00 | $0.20 | 24,296,283.0 | -1.60% |
Nio Inc Adr Stock (NIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nio Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nio Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nio Inc Adr Stock (NIO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.23 | $5.68 | $0.55 | 174,837,768.0 | -7.67% |
| Apr, 2026 | $7.00 | $5.97 | $1.03 | 716,475,921.0 | +5.97% |
| Mar, 2026 | $6.21 | $4.41 | $1.80 | 1,106,697,340.0 | +23.82% |
| Feb, 2026 | $5.40 | $4.38 | $1.02 | 816,133,400.0 | +3.62% |
| Jan, 2026 | $5.38 | $4.47 | $0.91 | 862,964,323.0 | -7.84% |
Nio Inc Adr Stock (NIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.79 | $4.73 | $1.06 | 832,095,584.0 | +0.00% |
| Nov, 2025 | $7.54 | $5.30 | $2.24 | 1,074,783,981.0 | -24.14% |
| Oct, 2025 | $8.02 | $6.28 | $1.74 | 1,385,824,431.0 | -4.86% |
| Sep, 2025 | $7.78 | $5.60 | $2.18 | 2,000,564,037.0 | +19.44% |
| Aug, 2025 | $6.83 | $4.37 | $2.46 | 1,713,562,634.0 | +31.01% |
| Jul, 2025 | $5.09 | $3.38 | $1.71 | 1,433,017,103.0 | +41.98% |
| Jun, 2025 | $3.92 | $3.34 | $0.575 | 682,235,248.0 | -3.11% |
| May, 2025 | $4.27 | $3.52 | $0.75 | 634,886,040.0 | -12.59% |
| Apr, 2025 | $4.44 | $3.02 | $1.42 | 1,025,843,281.0 | +6.30% |
| Mar, 2025 | $5.49 | $3.57 | $1.92 | 1,427,384,656.0 | -17.71% |
| Feb, 2025 | $5.13 | $4.03 | $1.10 | 1,107,922,902.0 | +7.18% |
| Jan, 2025 | $4.91 | $4.01 | $0.90 | 820,674,330.0 | -0.92% |
Nio Inc Adr Stock (NIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.36 | $4.28 | $1.08 | 961,482,667.0 | -2.23% |
| Nov, 2024 | $5.38 | $4.28 | $1.10 | 1,105,884,323.0 | -12.16% |
| Oct, 2024 | $7.38 | $4.96 | $2.42 | 1,620,316,390.0 | -23.65% |
| Sep, 2024 | $7.71 | $3.96 | $3.75 | 1,755,301,078.0 | +65.35% |
| Aug, 2024 | $4.45 | $3.63 | $0.82 | 816,637,706.0 | -9.01% |
| Jul, 2024 | $5.04 | $4.24 | $0.80 | 953,936,811.0 | +6.73% |
| Jun, 2024 | $5.63 | $4.14 | $1.49 | 762,513,670.0 | -22.82% |
| May, 2024 | $6.04 | $4.71 | $1.33 | 1,405,663,418.0 | +14.19% |
| Apr, 2024 | $4.79 | $3.61 | $1.18 | 1,030,973,404.0 | +4.89% |
| Mar, 2024 | $6.30 | $4.45 | $1.85 | 1,162,819,136.0 | -21.74% |
| Feb, 2024 | $6.34 | $5.30 | $1.04 | 1,000,553,398.0 | +2.31% |
| Jan, 2024 | $8.94 | $5.43 | $3.51 | 1,373,340,015.0 | -38.04% |
0.70%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):