5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
-7.75%
3 MONTH PERFORMANCE
-30.85%
6 MONTH PERFORMANCE
+25.75%
YEAR-TO-DATE PERFORMANCE
-9.02%
1 YEAR PERFORMANCE
+11.27%
NIO Inc ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.75 | $4.64 (-2.32%) | $4.75 | $4.62 | 38.12 M | $11.27 B |
| 01/08/2026 | $4.85 | $4.73 (-2.47%) | $4.85 | $4.67 | 33.79 M | $11.49 B |
| 01/07/2026 | $4.81 | $4.79 (-0.42%) | $4.84 | $4.76 | 34.01 M | $11.63 B |
| 01/06/2026 | $4.96 | $4.78 (-3.63%) | $5.04 | $4.74 | 61.13 M | $11.61 B |
| 01/05/2026 | $5.01 | $4.86 (-2.99%) | $5.01 | $4.85 | 74.65 M | $11.80 B |
| 01/02/2026 | $5.32 | $5.14 (-3.38%) | $5.38 | $5.08 | 40.39 M | $12.48 B |
| 12/31/2025 | $5.31 | $5.10 (-3.95%) | $5.32 | $4.95 | 83.29 M | $12.39 B |
| 12/30/2025 | $5.54 | $5.50 (-0.72%) | $5.79 | $5.50 | 80.15 M | $13.36 B |
| 12/29/2025 | $5.08 | $5.34 (5.12%) | $5.38 | $5.08 | 68.74 M | $12.97 B |
| 12/26/2025 | $4.90 | $5.10 (4.08%) | $5.15 | $4.90 | 49.09 M | $12.39 B |
| 12/24/2025 | $4.89 | $4.91 (0.41%) | $4.93 | $4.88 | 13.28 M | $11.92 B |
| 12/23/2025 | $4.97 | $4.89 (-1.61%) | $4.97 | $4.86 | 24.74 M | $11.88 B |
| 12/22/2025 | $5.02 | $5.00 (-0.4%) | $5.05 | $4.98 | 23.20 M | $12.14 B |
| 12/19/2025 | $4.99 | $4.99 (0%) | $5.03 | $4.98 | 29.19 M | $12.12 B |
| 12/18/2025 | $4.95 | $4.93 (-0.4%) | $5.01 | $4.92 | 20.02 M | $11.97 B |
| 12/17/2025 | $5.01 | $4.86 (-2.99%) | $5.06 | $4.85 | 29.07 M | $11.80 B |
| 12/16/2025 | $4.96 | $5.03 (1.41%) | $5.03 | $4.95 | 32.07 M | $12.22 B |
| 12/15/2025 | $5.05 | $4.99 (-1.19%) | $5.08 | $4.97 | 31.21 M | $12.12 B |
| 12/12/2025 | $5.13 | $5.03 (-1.95%) | $5.26 | $5.01 | 33.07 M | $12.22 B |
| 12/11/2025 | $4.99 | $5.13 (2.81%) | $5.19 | $4.90 | 39.08 M | $12.46 B |
| 12/10/2025 | $5.02 | $5.03 (0.2%) | $5.11 | $4.97 | 24.58 M | $12.22 B |
| 12/09/2025 | $5.01 | $5.03 (0.4%) | $5.08 | $4.97 | 29.80 M | $12.22 B |
| 12/08/2025 | $5.06 | $5.10 (0.79%) | $5.23 | $5.02 | 32.87 M | $12.39 B |
| 12/05/2025 | $5.17 | $5.04 (-2.51%) | $5.18 | $5.03 | 36.11 M | $12.24 B |
| 12/04/2025 | $4.94 | $5.01 (1.42%) | $5.03 | $4.91 | 57.00 M | $12.17 B |
| 12/03/2025 | $4.97 | $4.79 (-3.62%) | $4.99 | $4.73 | 94.55 M | $11.63 B |
| 12/02/2025 | $5.16 | $5.03 (-2.52%) | $5.18 | $5.03 | 43.61 M | $12.22 B |
| 12/01/2025 | $5.33 | $5.18 (-2.81%) | $5.43 | $5.14 | 58.81 M | $12.58 B |
| 11/28/2025 | $5.50 | $5.50 (0%) | $5.63 | $5.43 | 30.22 M | $13.36 B |
| 11/26/2025 | $5.54 | $5.46 (-1.44%) | $5.73 | $5.30 | 85.90 M | $13.26 B |
| 11/25/2025 | $5.59 | $5.50 (-1.61%) | $5.70 | $5.38 | 88.42 M | $13.36 B |
| 11/24/2025 | $5.78 | $5.75 (-0.52%) | $5.86 | $5.71 | 52.45 M | $13.96 B |
| 11/21/2025 | $5.49 | $5.58 (1.64%) | $5.70 | $5.39 | 56.29 M | $13.55 B |
| 11/20/2025 | $5.82 | $5.40 (-7.22%) | $5.87 | $5.38 | 70.24 M | $13.11 B |
| 11/19/2025 | $5.94 | $5.75 (-3.2%) | $5.99 | $5.73 | 44.69 M | $13.96 B |
| 11/18/2025 | $5.98 | $5.98 (0%) | $6.03 | $5.83 | 59.01 M | $14.52 B |
| 11/17/2025 | $6.13 | $6.08 (-0.82%) | $6.29 | $6.02 | 53.19 M | $14.77 B |
| 11/14/2025 | $5.99 | $6.16 (2.84%) | $6.30 | $5.95 | 54.49 M | $14.96 B |
| 11/13/2025 | $6.44 | $6.24 (-3.11%) | $6.49 | $6.14 | 62.53 M | $15.15 B |
| 11/12/2025 | $6.52 | $6.45 (-1.07%) | $6.53 | $6.34 | 45.78 M | $15.66 B |
| 11/11/2025 | $6.95 | $6.63 (-4.6%) | $7.00 | $6.59 | 53.44 M | $16.10 B |
| 11/10/2025 | $6.97 | $6.71 (-3.73%) | $7.06 | $6.65 | 58.13 M | $16.30 B |
| 11/07/2025 | $7.03 | $6.86 (-2.42%) | $7.03 | $6.68 | 66.00 M | $16.66 B |
| 11/06/2025 | $7.41 | $7.16 (-3.37%) | $7.54 | $7.11 | 69.34 M | $17.39 B |
| 11/05/2025 | $7.29 | $7.29 (0%) | $7.40 | $7.18 | 34.73 M | $17.70 B |
| 11/04/2025 | $7.19 | $7.16 (-0.42%) | $7.36 | $7.07 | 42.72 M | $17.39 B |
| 11/03/2025 | $7.34 | $7.42 (1.09%) | $7.51 | $7.23 | 54.54 M | $18.02 B |
| 10/31/2025 | $7.05 | $7.25 (2.84%) | $7.27 | $6.85 | 50.93 M | $17.61 B |
| 10/30/2025 | $7.05 | $7.01 (-0.57%) | $7.26 | $7.00 | 36.45 M | $17.02 B |
| 10/29/2025 | $7.13 | $7.14 (0.14%) | $7.33 | $7.06 | 42.26 M | $17.34 B |
| 10/28/2025 | $7.01 | $7.09 (1.14%) | $7.11 | $6.89 | 30.95 M | $17.22 B |
| 10/27/2025 | $7.08 | $7.04 (-0.56%) | $7.22 | $7.00 | 45.45 M | $17.10 B |
| 10/24/2025 | $6.84 | $6.90 (0.88%) | $7.03 | $6.77 | 38.38 M | $16.76 B |
| 10/23/2025 | $6.92 | $6.89 (-0.43%) | $6.97 | $6.87 | 30.26 M | $16.73 B |
| 10/22/2025 | $6.89 | $6.84 (-0.73%) | $7.06 | $6.68 | 52.46 M | $16.61 B |
| 10/21/2025 | $6.88 | $6.80 (-1.16%) | $6.92 | $6.80 | 35.68 M | $16.51 B |
| 10/20/2025 | $6.75 | $7.06 (4.59%) | $7.08 | $6.72 | 52.67 M | $17.15 B |
| 10/17/2025 | $6.53 | $6.75 (3.37%) | $6.77 | $6.52 | 76.62 M | $16.39 B |
| 10/16/2025 | $6.29 | $6.83 (8.59%) | $6.87 | $6.28 | 125.56 M | $16.59 B |
| 10/15/2025 | $6.99 | $6.82 (-2.43%) | $7.04 | $6.74 | 40.11 M | $16.56 B |
| 10/14/2025 | $6.90 | $6.80 (-1.45%) | $7.00 | $6.77 | 56.83 M | $16.51 B |
| 10/13/2025 | $7.01 | $7.18 (2.43%) | $7.22 | $6.96 | 65.39 M | $17.44 B |
| 10/10/2025 | $7.44 | $6.71 (-9.81%) | $7.44 | $6.66 | 126.26 M | $16.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
