-
5 DAY PERFORMANCE
+4.90% -
1 MONTH PERFORMANCE
-8.37% -
3 MONTH PERFORMANCE
+18.05% -
6 MONTH PERFORMANCE
-10.29% -
YEAR-TO-DATE PERFORMANCE
-48.07% -
1 YEAR PERFORMANCE
-37.28%
NIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.58 | $4.70 (2.62%) | $4.81 | $4.50 | 54.57 M | $9.66 B |
| 11/20/2024 | $4.41 | $4.65 (5.44%) | $4.84 | $4.31 | 92.29 M | $9.56 B |
| 11/19/2024 | $4.75 | $4.63 (-2.53%) | $4.75 | $4.48 | 81.56 M | $9.52 B |
| 11/18/2024 | $4.61 | $4.67 (1.3%) | $4.75 | $4.55 | 47.96 M | $9.60 B |
| 11/15/2024 | $4.44 | $4.49 (1.13%) | $4.51 | $4.36 | 46.29 M | $9.20 B |
| 11/14/2024 | $4.57 | $4.43 (-3.06%) | $4.65 | $4.43 | 39.88 M | $9.08 B |
| 11/13/2024 | $4.66 | $4.61 (-1.07%) | $4.69 | $4.56 | 45.11 M | $9.45 B |
| 11/12/2024 | $4.88 | $4.58 (-6.15%) | $4.88 | $4.58 | 86.70 M | $9.39 B |
| 11/11/2024 | $5.18 | $5.06 (-2.32%) | $5.23 | $5.00 | 51.27 M | $10.37 B |
| 11/08/2024 | $5.16 | $5.09 (-1.36%) | $5.20 | $5.01 | 57.89 M | $10.43 B |
| 11/07/2024 | $5.23 | $5.31 (1.53%) | $5.35 | $5.13 | 56.50 M | $10.88 B |
| 11/06/2024 | $5.00 | $5.00 (0%) | $5.18 | $4.86 | 81.29 M | $10.25 B |
| 11/05/2024 | $5.28 | $5.28 (0%) | $5.38 | $5.22 | 32.01 M | $10.82 B |
| 11/04/2024 | $5.13 | $5.14 (0.19%) | $5.30 | $5.12 | 36.75 M | $10.54 B |
| 11/01/2024 | $5.14 | $5.10 (-0.78%) | $5.19 | $5.00 | 43.95 M | $10.45 B |
| 10/31/2024 | $5.30 | $5.10 (-3.77%) | $5.31 | $5.05 | 50.28 M | $10.45 B |
| 10/30/2024 | $5.44 | $5.35 (-1.65%) | $5.44 | $5.30 | 57.42 M | $10.97 B |
| 10/29/2024 | $5.90 | $5.60 (-5.08%) | $5.91 | $5.59 | 64.41 M | $11.48 B |
| 10/28/2024 | $5.38 | $5.81 (7.99%) | $6.03 | $5.37 | 109.99 M | $11.91 B |
| 10/25/2024 | $5.06 | $5.26 (3.95%) | $5.35 | $5.01 | 67.92 M | $10.78 B |
| 10/24/2024 | $5.15 | $4.98 (-3.3%) | $5.16 | $4.96 | 49.33 M | $10.21 B |
| 10/23/2024 | $5.22 | $5.19 (-0.57%) | $5.29 | $5.15 | 36.17 M | $10.64 B |
| 10/22/2024 | $5.16 | $5.23 (1.36%) | $5.35 | $5.15 | 38.29 M | $10.72 B |
| 10/21/2024 | $5.09 | $5.14 (0.98%) | $5.27 | $5.05 | 35.26 M | $10.54 B |
| 10/18/2024 | $5.46 | $5.22 (-4.4%) | $5.49 | $5.18 | 66.97 M | $10.70 B |
| 10/17/2024 | $5.36 | $5.15 (-3.92%) | $5.36 | $5.05 | 74.65 M | $10.56 B |
| 10/16/2024 | $5.66 | $5.51 (-2.65%) | $5.69 | $5.48 | 46.93 M | $11.29 B |
| 10/15/2024 | $5.61 | $5.62 (0.18%) | $5.81 | $5.55 | 67.59 M | $11.52 B |
| 10/14/2024 | $6.06 | $5.79 (-4.46%) | $6.18 | $5.76 | 80.93 M | $11.87 B |
| 10/11/2024 | $6.06 | $6.24 (2.97%) | $6.30 | $6.03 | 42.90 M | $12.79 B |
| 10/10/2024 | $6.23 | $6.22 (-0.16%) | $6.35 | $6.13 | 47.90 M | $12.75 B |
| 10/09/2024 | $6.08 | $6.29 (3.45%) | $6.45 | $5.98 | 70.07 M | $12.89 B |
| 10/08/2024 | $6.26 | $6.24 (-0.32%) | $6.40 | $6.11 | 82.36 M | $12.79 B |
| 10/07/2024 | $6.81 | $6.79 (-0.29%) | $6.93 | $6.56 | 78.41 M | $13.92 B |
| 10/04/2024 | $6.72 | $6.77 (0.74%) | $6.80 | $6.40 | 92.20 M | $13.88 B |
| 10/03/2024 | $6.86 | $6.70 (-2.33%) | $6.99 | $6.67 | 99.14 M | $13.73 B |
| 10/02/2024 | $7.24 | $7.21 (-0.41%) | $7.38 | $6.82 | 135.60 M | $14.78 B |
| 10/01/2024 | $6.90 | $7.03 (1.88%) | $7.08 | $6.44 | 146.97 M | $14.41 B |
| 09/30/2024 | $7.70 | $6.68 (-13.25%) | $7.71 | $6.66 | 214.41 M | $13.69 B |
| 09/27/2024 | $6.01 | $6.52 (8.49%) | $6.66 | $5.99 | 180.98 M | $13.36 B |
| 09/26/2024 | $6.00 | $5.78 (-3.67%) | $6.20 | $5.70 | 139.47 M | $11.85 B |
| 09/25/2024 | $5.70 | $5.65 (-0.88%) | $5.84 | $5.57 | 72.69 M | $11.58 B |
| 09/24/2024 | $5.76 | $5.94 (3.13%) | $5.96 | $5.61 | 116.35 M | $12.18 B |
| 09/23/2024 | $5.20 | $5.32 (2.31%) | $5.56 | $5.05 | 66.29 M | $10.91 B |
| 09/20/2024 | $5.34 | $5.28 (-1.12%) | $5.54 | $5.21 | 53.49 M | $10.82 B |
| 09/19/2024 | $5.25 | $5.40 (2.86%) | $5.40 | $4.97 | 93.01 M | $11.07 B |
| 09/18/2024 | $5.45 | $5.02 (-7.89%) | $5.48 | $5.01 | 65.05 M | $10.29 B |
| 09/17/2024 | $5.45 | $5.41 (-0.73%) | $5.70 | $5.40 | 41.73 M | $11.09 B |
| 09/16/2024 | $5.54 | $5.40 (-2.53%) | $5.55 | $5.38 | 37.58 M | $11.07 B |
| 09/13/2024 | $5.22 | $5.55 (6.32%) | $5.57 | $5.19 | 64.29 M | $11.38 B |
| 09/12/2024 | $5.54 | $5.28 (-4.69%) | $5.54 | $5.10 | 71.03 M | $10.82 B |
| 09/11/2024 | $5.51 | $5.60 (1.63%) | $5.66 | $5.43 | 51.39 M | $11.48 B |
| 09/10/2024 | $5.43 | $5.48 (0.92%) | $5.50 | $5.32 | 58.60 M | $11.23 B |
| 09/09/2024 | $4.88 | $5.57 (14.14%) | $5.61 | $4.76 | 125.46 M | $11.42 B |
| 09/06/2024 | $4.94 | $5.02 (1.62%) | $5.18 | $4.90 | 105.25 M | $10.29 B |
| 09/05/2024 | $4.41 | $4.85 (9.98%) | $4.85 | $4.27 | 110.27 M | $9.94 B |
| 09/04/2024 | $4.23 | $4.24 (0.24%) | $4.29 | $4.18 | 49.16 M | $8.69 B |
| 09/03/2024 | $3.98 | $4.15 (4.27%) | $4.18 | $3.96 | 52.93 M | $8.51 B |
| 08/30/2024 | $4.19 | $4.04 (-3.58%) | $4.21 | $4.00 | 65.99 M | $8.28 B |
| 08/29/2024 | $3.83 | $3.94 (2.87%) | $3.97 | $3.76 | 45.25 M | $8.08 B |
| 08/28/2024 | $3.96 | $3.70 (-6.57%) | $4.00 | $3.68 | 62.88 M | $7.58 B |
| 08/27/2024 | $4.08 | $4.00 (-1.96%) | $4.10 | $3.96 | 24.65 M | $8.20 B |
| 08/26/2024 | $4.06 | $4.03 (-0.74%) | $4.10 | $3.98 | 25.78 M | $8.26 B |
| 08/23/2024 | $4.03 | $4.08 (1.24%) | $4.13 | $3.99 | 25.91 M | $8.36 B |
| 08/22/2024 | $4.01 | $3.99 (-0.5%) | $4.05 | $3.92 | 25.83 M | $8.18 B |
| 08/21/2024 | $3.93 | $3.99 (1.53%) | $4.00 | $3.83 | 25.74 M | $8.18 B |