Nio(NIO)
$3.05-0.19 (-5.86%)
NIO
Nio historical prices
$3.05
At close:-0.19 (-5.86%)
Want to see NIO full AI Analyst Report?
Nio (NIO) Historical Prices
57,956 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.16 | 3.16 | 3.02 | 3.05 | 3.05 | -5.86% | 56,105,328 | 1.69 |
| Nov 11, 2026 | 3.25 | 3.29 | 3.21 | 3.24 | 3.24 | -1.22% | 33,365,211 | 1.01 |
| Nov 10, 2026 | 3.38 | 3.39 | 3.23 | 3.28 | 3.28 | -3.24% | 38,035,398 | 1.16 |
| Nov 09, 2026 | 3.33 | 3.44 | 3.30 | 3.41 | 3.41 | +0.59% | 29,615,430 | 0.91 |
| Nov 06, 2026 | 3.28 | 3.42 | 3.27 | 3.39 | 3.39 | +5.94% | 50,875,793 | 1.55 |
| Nov 05, 2026 | 3.40 | 3.41 | 3.10 | 3.20 | 3.20 | -3.03% | 51,566,059 | 1.59 |
| Nov 04, 2026 | 3.28 | 3.41 | 3.27 | 3.30 | 3.30 | +3.45% | 46,076,559 | 1.44 |
| Nov 03, 2026 | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | 0.00% | 24,393,770 | 0.76 |
| Nov 02, 2026 | 3.23 | 3.28 | 3.18 | 3.19 | 3.19 | -0.62% | 31,102,971 | 0.97 |
| Oct 30, 2026 | 3.26 | 3.27 | 3.16 | 3.21 | 3.21 | -3.31% | 34,674,379 | 1.09 |
| Oct 29, 2026 | 3.28 | 3.36 | 3.27 | 3.32 | 3.32 | 0.00% | 24,966,029 | 0.79 |
| Oct 28, 2026 | 3.32 | 3.32 | 3.23 | 3.32 | 3.32 | +0.91% | 20,884,590 | 0.66 |
| Oct 27, 2026 | 3.24 | 3.29 | 3.22 | 3.29 | 3.29 | +0.92% | 18,278,461 | 0.58 |
| Oct 26, 2026 | 3.29 | 3.32 | 3.24 | 3.26 | 3.26 | -0.91% | 18,993,070 | 0.59 |
| Oct 23, 2026 | 3.36 | 3.41 | 3.29 | 3.29 | 3.29 | -0.60% | 22,221,350 | 0.69 |
| Oct 22, 2026 | 3.25 | 3.37 | 3.24 | 3.31 | 3.31 | -1.49% | 28,621,859 | 0.90 |
| Oct 21, 2026 | 3.37 | 3.39 | 3.31 | 3.36 | 3.36 | -2.04% | 34,604,801 | 1.09 |
| Oct 20, 2026 | 3.40 | 3.49 | 3.38 | 3.43 | 3.43 | +1.18% | 25,218,949 | 0.80 |
| Oct 19, 2026 | 3.42 | 3.45 | 3.36 | 3.39 | 3.39 | -1.17% | 22,723,779 | 0.71 |
| Oct 16, 2026 | 3.54 | 3.55 | 3.37 | 3.43 | 3.43 | -2.00% | 26,586,270 | 0.84 |
| Oct 15, 2026 | 3.41 | 3.55 | 3.41 | 3.50 | 3.50 | +2.64% | 37,318,008 | 1.19 |
| Oct 14, 2026 | 3.53 | 3.55 | 3.38 | 3.41 | 3.41 | -4.21% | 36,638,352 | 1.18 |
| Oct 13, 2026 | 3.44 | 3.58 | 3.39 | 3.56 | 3.56 | +2.59% | 34,727,527 | 1.12 |
| Oct 12, 2026 | 3.49 | 3.50 | 3.43 | 3.47 | 3.47 | -3.07% | 27,005,689 | 0.88 |
| Oct 09, 2026 | 3.49 | 3.63 | 3.48 | 3.58 | 3.58 | +4.99% | 44,006,160 | 1.44 |
| Oct 08, 2026 | 3.49 | 3.49 | 3.36 | 3.41 | 3.41 | -3.67% | 39,765,367 | 1.31 |
| Oct 07, 2026 | 3.45 | 3.55 | 3.43 | 3.54 | 3.54 | +1.72% | 25,766,359 | 0.85 |
| Oct 06, 2026 | 3.42 | 3.52 | 3.40 | 3.48 | 3.48 | +1.75% | 30,394,891 | 1.01 |
| Oct 05, 2026 | 3.42 | 3.47 | 3.40 | 3.42 | 3.42 | +1.48% | 26,168,240 | 0.87 |
| Oct 02, 2026 | 3.44 | 3.45 | 3.37 | 3.37 | 3.37 | -0.88% | 29,457,490 | 0.99 |
| Oct 01, 2026 | 3.47 | 3.47 | 3.38 | 3.40 | 3.40 | -0.87% | 22,732,779 | 0.76 |
| Sep 30, 2026 | 3.40 | 3.47 | 3.39 | 3.43 | 3.43 | +0.88% | 27,248,529 | 0.92 |
| Sep 29, 2026 | 3.45 | 3.46 | 3.38 | 3.40 | 3.40 | -5.29% | 59,699,113 | 2.05 |
| Sep 28, 2026 | 3.64 | 3.67 | 3.57 | 3.59 | 3.59 | +0.28% | 24,066,020 | 0.83 |
| Sep 25, 2026 | 3.60 | 3.61 | 3.56 | 3.58 | 3.58 | -1.38% | 25,487,000 | 0.87 |
| Sep 24, 2026 | 3.63 | 3.65 | 3.57 | 3.63 | 3.63 | -1.09% | 29,329,449 | 1.01 |
| Sep 23, 2026 | 3.68 | 3.72 | 3.66 | 3.67 | 3.67 | -1.34% | 24,704,910 | 0.85 |
| Sep 22, 2026 | 3.69 | 3.79 | 3.68 | 3.72 | 3.72 | +1.36% | 39,067,359 | 1.35 |
| Sep 21, 2026 | 3.64 | 3.68 | 3.61 | 3.67 | 3.67 | +0.27% | 23,335,730 | 0.80 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.62 | 3.66 | 3.66 | +1.10% | 28,136,570 | 0.97 |
| Sep 17, 2026 | 3.63 | 3.65 | 3.58 | 3.62 | 3.62 | +1.12% | 20,369,551 | 0.70 |
| Sep 16, 2026 | 3.62 | 3.65 | 3.56 | 3.58 | 3.58 | -0.56% | 24,202,600 | 0.82 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.55 | 3.60 | 3.60 | -1.91% | 40,132,980 | 1.37 |
| Sep 14, 2026 | 3.73 | 3.79 | 3.66 | 3.67 | 3.67 | -0.54% | 32,091,289 | 1.09 |
| Sep 11, 2026 | 3.69 | 3.74 | 3.66 | 3.69 | 3.69 | +3.07% | 36,645,801 | 1.26 |
| Sep 10, 2026 | 3.62 | 3.64 | 3.57 | 3.58 | 3.58 | -3.24% | 43,474,930 | 1.51 |
| Sep 09, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -2.37% | 50,418,480 | 1.77 |
| Sep 08, 2026 | 3.74 | 3.85 | 3.72 | 3.79 | 3.79 | -0.26% | 37,249,379 | 1.32 |
| Sep 07, 2026 | 3.78 | 3.81 | 3.72 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.78 | 3.81 | 3.72 | 3.80 | 3.80 | -1.55% | 52,356,219 | 1.84 |
