-
5 DAY PERFORMANCE
+18.23% -
1 MONTH PERFORMANCE
+65.35% -
3 MONTH PERFORMANCE
+60.58% -
6 MONTH PERFORMANCE
+48.44% -
YEAR-TO-DATE PERFORMANCE
-26.35% -
1 YEAR PERFORMANCE
-26.11%
NIO Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.70 | $6.68 (-13.25%) | $7.71 | $6.66 | 211.58 M | $13.69 M |
| 09/27/2024 | $6.01 | $6.52 (8.49%) | $6.66 | $5.99 | 180.98 M | $13.36 M |
| 09/26/2024 | $6.00 | $5.78 (-3.67%) | $6.20 | $5.70 | 139.47 M | $11.85 M |
| 09/25/2024 | $5.70 | $5.65 (-0.88%) | $5.84 | $5.57 | 72.69 M | $11.58 M |
| 09/24/2024 | $5.76 | $5.94 (3.13%) | $5.96 | $5.61 | 116.35 M | $12.18 M |
| 09/23/2024 | $5.20 | $5.32 (2.31%) | $5.56 | $5.05 | 66.29 M | $10.91 M |
| 09/20/2024 | $5.34 | $5.28 (-1.12%) | $5.54 | $5.21 | 53.49 M | $10.82 M |
| 09/19/2024 | $5.25 | $5.40 (2.86%) | $5.40 | $4.97 | 93.01 M | $11.07 M |
| 09/18/2024 | $5.45 | $5.02 (-7.89%) | $5.48 | $5.01 | 65.05 M | $10.29 M |
| 09/17/2024 | $5.45 | $5.41 (-0.73%) | $5.70 | $5.40 | 41.73 M | $11.09 M |
| 09/16/2024 | $5.54 | $5.40 (-2.53%) | $5.55 | $5.38 | 37.58 M | $11.07 M |
| 09/13/2024 | $5.22 | $5.55 (6.32%) | $5.57 | $5.19 | 64.29 M | $11.38 M |
| 09/12/2024 | $5.54 | $5.28 (-4.69%) | $5.54 | $5.10 | 71.03 M | $10.82 M |
| 09/11/2024 | $5.51 | $5.60 (1.63%) | $5.66 | $5.43 | 51.39 M | $11.48 M |
| 09/10/2024 | $5.43 | $5.48 (0.92%) | $5.50 | $5.32 | 58.60 M | $11.23 M |
| 09/09/2024 | $4.88 | $5.57 (14.14%) | $5.61 | $4.76 | 125.46 M | $11.42 M |
| 09/06/2024 | $4.94 | $5.02 (1.62%) | $5.18 | $4.90 | 105.25 M | $10.29 M |
| 09/05/2024 | $4.41 | $4.85 (9.98%) | $4.85 | $4.27 | 110.27 M | $9.94 M |
| 09/04/2024 | $4.23 | $4.24 (0.24%) | $4.29 | $4.18 | 49.16 M | $8.69 M |
| 09/03/2024 | $3.98 | $4.15 (4.27%) | $4.18 | $3.96 | 52.93 M | $8.51 M |
| 08/30/2024 | $4.19 | $4.04 (-3.58%) | $4.21 | $4.00 | 65.99 M | $8.28 M |
| 08/29/2024 | $3.83 | $3.94 (2.87%) | $3.97 | $3.76 | 45.25 M | $8.08 M |
| 08/28/2024 | $3.96 | $3.70 (-6.57%) | $4.00 | $3.68 | 62.88 M | $7.58 M |
| 08/27/2024 | $4.08 | $4.00 (-1.96%) | $4.10 | $3.96 | 24.65 M | $8.20 M |
| 08/26/2024 | $4.06 | $4.03 (-0.74%) | $4.10 | $3.98 | 25.78 M | $8.26 M |
| 08/23/2024 | $4.03 | $4.08 (1.24%) | $4.13 | $3.99 | 25.91 M | $8.36 M |
| 08/22/2024 | $4.01 | $3.99 (-0.5%) | $4.05 | $3.92 | 25.83 M | $8.18 M |
| 08/21/2024 | $3.93 | $3.99 (1.53%) | $4.00 | $3.83 | 25.74 M | $8.18 M |
| 08/20/2024 | $4.12 | $3.85 (-6.55%) | $4.17 | $3.83 | 43.92 M | $7.89 M |
| 08/19/2024 | $4.03 | $4.07 (0.99%) | $4.11 | $4.03 | 23.46 M | $8.34 M |
| 08/16/2024 | $3.84 | $3.95 (2.86%) | $3.98 | $3.83 | 28.73 M | $8.10 M |
| 08/15/2024 | $3.79 | $3.83 (1.06%) | $3.87 | $3.78 | 28.52 M | $7.85 M |
| 08/14/2024 | $3.92 | $3.72 (-5.1%) | $3.93 | $3.71 | 37.69 M | $7.63 M |
| 08/13/2024 | $3.77 | $3.89 (3.18%) | $3.91 | $3.76 | 29.58 M | $7.97 M |
| 08/12/2024 | $3.80 | $3.76 (-1.05%) | $3.83 | $3.74 | 20.65 M | $7.71 M |
| 08/09/2024 | $3.80 | $3.78 (-0.53%) | $3.89 | $3.75 | 25.87 M | $7.75 M |
| 08/08/2024 | $3.73 | $3.82 (2.41%) | $3.89 | $3.63 | 35.67 M | $7.83 M |
| 08/07/2024 | $3.81 | $3.67 (-3.67%) | $3.91 | $3.67 | 33.49 M | $7.52 M |
| 08/06/2024 | $3.90 | $3.77 (-3.33%) | $3.92 | $3.76 | 37.78 M | $7.73 M |
| 08/05/2024 | $3.74 | $3.89 (4.01%) | $3.97 | $3.66 | 53.24 M | $7.97 M |
| 08/02/2024 | $3.95 | $4.05 (2.53%) | $4.25 | $3.93 | 39.94 M | $8.30 M |
| 08/01/2024 | $4.45 | $4.06 (-8.76%) | $4.45 | $3.99 | 88.26 M | $8.32 M |
| 07/31/2024 | $4.50 | $4.44 (-1.33%) | $4.62 | $4.43 | 33.55 M | $9.10 M |
| 07/30/2024 | $4.34 | $4.42 (1.84%) | $4.44 | $4.31 | 41.98 M | $9.06 M |
| 07/29/2024 | $4.44 | $4.39 (-1.13%) | $4.47 | $4.30 | 33.92 M | $9.00 M |
| 07/26/2024 | $4.31 | $4.43 (2.78%) | $4.43 | $4.24 | 32.10 M | $9.08 M |
| 07/25/2024 | $4.39 | $4.27 (-2.73%) | $4.44 | $4.27 | 40.11 M | $8.75 M |
| 07/24/2024 | $4.39 | $4.30 (-2.05%) | $4.42 | $4.26 | 43.27 M | $8.81 M |
| 07/23/2024 | $4.58 | $4.48 (-2.18%) | $4.60 | $4.47 | 37.50 M | $9.18 M |
| 07/22/2024 | $4.63 | $4.69 (1.3%) | $4.70 | $4.58 | 34.13 M | $9.61 M |
| 07/19/2024 | $4.51 | $4.46 (-1.11%) | $4.51 | $4.41 | 22.40 M | $9.14 M |
| 07/18/2024 | $4.63 | $4.54 (-1.94%) | $4.71 | $4.51 | 36.33 M | $9.31 M |
| 07/17/2024 | $4.83 | $4.59 (-4.97%) | $4.87 | $4.55 | 54.98 M | $9.41 M |
| 07/16/2024 | $4.62 | $4.90 (6.06%) | $4.92 | $4.62 | 50.00 M | $10.04 M |
| 07/15/2024 | $4.81 | $4.63 (-3.74%) | $4.81 | $4.53 | 58.50 M | $9.49 M |
| 07/12/2024 | $4.71 | $4.87 (3.4%) | $4.92 | $4.70 | 51.80 M | $9.98 M |
| 07/11/2024 | $4.79 | $4.68 (-2.3%) | $4.80 | $4.60 | 56.42 M | $9.59 M |
| 07/10/2024 | $4.51 | $4.62 (2.44%) | $4.77 | $4.50 | 43.46 M | $9.47 M |
| 07/09/2024 | $4.47 | $4.50 (0.67%) | $4.54 | $4.42 | 27.02 M | $9.22 M |
| 07/08/2024 | $4.54 | $4.46 (-1.76%) | $4.61 | $4.44 | 39.27 M | $9.14 M |
| 07/05/2024 | $4.72 | $4.62 (-2.12%) | $4.75 | $4.41 | 61.60 M | $9.47 M |
| 07/03/2024 | $4.59 | $4.87 (6.1%) | $5.04 | $4.59 | 72.46 M | $9.98 M |
| 07/02/2024 | $4.45 | $4.53 (1.8%) | $4.54 | $4.38 | 35.41 M | $9.29 M |
| 07/01/2024 | $4.35 | $4.44 (2.07%) | $4.51 | $4.25 | 55.63 M | $9.10 M |