NYSE:NIO | Historical Stock Price | NIO Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.25$2.76$6.09$13.43$29.60$65.262018-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.02$4.02215,008,600——
2019-12-30$3.72$3.72432,720,700——
2019-12-27$2.42$2.4237,553,300——
2019-12-26$2.51$2.5144,173,700——
2019-12-24$2.53$2.5332,029,800——
2019-12-23$2.67$2.6728,571,900——
2019-12-20$2.69$2.6950,971,500——
2019-12-19$2.62$2.6236,301,300——
2019-12-18$2.63$2.6331,811,100——
2019-12-17$2.59$2.5945,654,500——
2019-12-16$2.48$2.4836,916,800——
2019-12-13$2.39$2.3937,228,900——
2019-12-12$2.27$2.2722,457,900——
2019-12-11$2.26$2.2620,342,900——
2019-12-10$2.27$2.2725,220,200——
2019-12-09$2.22$2.2231,542,900——
2019-12-06$2.26$2.2631,931,900——
2019-12-05$2.27$2.2753,235,200——
2019-12-04$2.42$2.4246,792,900——
2019-12-03$2.40$2.4037,865,200——
2019-12-02$2.44$2.4432,677,500——
2019-11-29$2.27$2.2732,640,300——
2019-11-27$2.46$2.4677,368,600——
2019-11-26$2.28$2.2855,122,700——
2019-11-25$2.05$2.0536,836,400——
2019-11-22$1.94$1.9425,152,300——
2019-11-21$1.98$1.9841,394,200——
2019-11-20$1.84$1.8420,728,500——
2019-11-19$1.83$1.8326,780,800——
2019-11-18$1.80$1.8025,996,000——
2019-11-15$1.80$1.8032,003,800——
2019-11-14$1.75$1.7546,683,200——
2019-11-13$1.90$1.9024,969,400——
2019-11-12$1.94$1.9427,818,000——
2019-11-11$1.86$1.8634,228,400——
2019-11-08$1.98$1.9838,341,600——
2019-11-07$2.07$2.0739,411,800——
2019-11-06$2.03$2.03113,933,700——
2019-11-05$2.34$2.34183,556,700——
2019-11-04$1.71$1.7161,083,000——
2019-11-01$1.52$1.5217,957,200——
2019-10-31$1.45$1.4522,381,000——
2019-10-30$1.43$1.4320,769,100——
2019-10-29$1.39$1.3922,312,000——
2019-10-28$1.48$1.4832,675,500——
2019-10-25$1.51$1.5120,444,900——
2019-10-24$1.54$1.5421,567,700——
2019-10-23$1.53$1.5312,246,400——
2019-10-22$1.58$1.5838,944,000——
2019-10-21$1.69$1.6940,155,200——
2019-10-18$1.52$1.5221,393,400——
2019-10-17$1.46$1.4618,373,300——
2019-10-16$1.46$1.4640,687,000——
2019-10-15$1.55$1.5525,901,200——
2019-10-14$1.53$1.5312,534,600——
2019-10-11$1.56$1.5625,648,800——
2019-10-10$1.53$1.5333,950,800——
2019-10-09$1.64$1.6435,848,200——
2019-10-08$1.70$1.7047,085,000——
2019-10-07$1.55$1.5526,893,500——
2019-10-04$1.62$1.6225,240,300——
2019-10-03$1.64$1.6458,630,100——
2019-10-02$1.59$1.5998,992,700——
2019-10-01$1.32$1.3288,123,600——
2019-09-30$1.56$1.5658,815,600——
2019-09-27$1.75$1.7559,824,600——
2019-09-26$1.96$1.9650,967,800——
2019-09-25$2.05$2.0538,938,700——
2019-09-24$2.17$2.17122,194,400——
2019-09-23$2.72$2.7240,356,100——
2019-09-20$3.04$3.0411,999,300——
2019-09-19$3.10$3.108,733,200——
2019-09-18$3.08$3.0812,519,200——
2019-09-17$3.18$3.1812,905,800——
2019-09-16$3.12$3.1212,374,900——
2019-09-13$3.21$3.218,371,700——
2019-09-12$3.19$3.1910,957,800——
2019-09-11$3.27$3.2713,619,900——
2019-09-10$3.32$3.3220,848,800——
2019-09-09$3.14$3.1417,386,300——
2019-09-06$2.98$2.9814,509,300——
2019-09-05$2.95$2.9523,244,700——
2019-09-04$2.75$2.7515,177,900——
2019-09-03$2.60$2.6026,854,400——
2019-08-30$2.86$2.868,155,400——
2019-08-29$2.85$2.8512,325,800——
2019-08-28$2.84$2.8410,478,000——
2019-08-27$2.91$2.9120,392,000——
2019-08-26$2.90$2.9014,119,000——
2019-08-23$2.92$2.9213,584,500——
2019-08-22$3.02$3.0212,404,300——
2019-08-21$3.05$3.0521,513,600——
2019-08-20$3.16$3.1616,688,200——
2019-08-19$3.00$3.0013,657,100——
2019-08-16$2.95$2.9515,884,200——
2019-08-15$2.82$2.8215,736,000——
2019-08-14$2.90$2.9028,205,900——
2019-08-13$3.15$3.1518,541,900——
2019-08-12$3.05$3.0513,991,200——
2019-08-09$3.13$3.1310,610,000——
2019-08-08$3.17$3.1720,999,800——
2019-08-07$3.09$3.0918,090,400——
2019-08-06$3.08$3.0823,455,700——
2019-08-05$2.95$2.9538,736,200——
2019-08-02$3.27$3.2717,211,300——
2019-08-01$3.28$3.2828,758,400——
2019-07-31$3.47$3.4719,917,200——
2019-07-30$3.38$3.3814,127,900——
2019-07-29$3.46$3.4625,890,700——
2019-07-26$3.51$3.5115,606,300——
2019-07-25$3.50$3.5026,513,300——
2019-07-24$3.67$3.6738,844,800——
2019-07-23$3.46$3.4612,462,000——
2019-07-22$3.38$3.3812,376,900——
2019-07-19$3.37$3.3713,784,300——
2019-07-18$3.43$3.4317,544,400——
2019-07-17$3.44$3.4426,705,000——
2019-07-16$3.30$3.3025,764,600——
2019-07-15$3.39$3.3919,833,100——
2019-07-12$3.45$3.4539,432,200——
2019-07-11$3.42$3.4257,070,300——
2019-07-10$3.68$3.6885,126,100——
2019-07-09$3.69$3.6987,406,100——
2019-07-08$3.49$3.4940,424,000——
2019-07-05$3.26$3.2635,914,600——
2019-07-03$3.13$3.1375,342,400——
2019-07-02$2.82$2.8235,317,300——
2019-07-01$2.60$2.6019,462,800——
2019-06-28$2.55$2.5517,640,300——
2019-06-27$2.60$2.6027,685,600——
2019-06-26$2.55$2.5520,679,300——
2019-06-25$2.60$2.6016,273,100——
2019-06-24$2.64$2.6422,693,900——
2019-06-21$2.64$2.6449,602,400——
2019-06-20$2.83$2.8355,697,200——
2019-06-19$2.74$2.7443,761,900——
2019-06-18$2.53$2.5350,080,800——
2019-06-17$2.46$2.4620,830,100——
2019-06-14$2.42$2.4227,065,700——
2019-06-13$2.52$2.5221,962,600——
2019-06-12$2.55$2.5530,099,500——
2019-06-11$2.61$2.6133,070,100——
2019-06-10$2.63$2.6335,989,100——
2019-06-07$2.76$2.7631,397,900——
2019-06-06$2.65$2.6554,094,300——
2019-06-05$2.83$2.8338,179,100——
2019-06-04$3.04$3.0430,924,000——
2019-06-03$2.96$2.9651,793,000——
2019-05-31$3.05$3.0539,383,300——
2019-05-30$3.24$3.2455,942,200——
2019-05-29$3.61$3.6141,690,400——
2019-05-28$4.00$4.00114,474,400——
2019-05-24$3.86$3.8626,069,400——
2019-05-23$3.93$3.9327,855,500——
2019-05-22$4.05$4.0535,451,300——
2019-05-21$4.29$4.2923,435,300——
2019-05-20$4.25$4.2523,571,700——
2019-05-17$4.42$4.4219,775,700——
2019-05-16$4.66$4.6616,198,000——
2019-05-15$4.71$4.7114,669,000——
2019-05-14$4.67$4.6727,925,700——
2019-05-13$4.33$4.3321,804,500——
2019-05-10$4.56$4.5617,146,500——
2019-05-09$4.60$4.6015,759,700——
2019-05-08$4.57$4.5720,456,900——
2019-05-07$4.84$4.8411,545,700——
2019-05-06$4.88$4.8816,144,400——
2019-05-03$5.02$5.0225,245,500——
2019-05-02$4.72$4.7214,080,400——
2019-05-01$4.68$4.6813,308,300——
2019-04-30$4.85$4.8514,434,600——
2019-04-29$4.98$4.9815,202,800——
2019-04-26$4.92$4.9211,891,300——
2019-04-25$4.90$4.9021,552,800——
2019-04-24$5.00$5.0020,401,300——
2019-04-23$4.83$4.8315,107,000——
2019-04-22$4.78$4.7812,936,700——
2019-04-18$4.79$4.7931,206,500——
2019-04-17$4.59$4.5930,546,400——
2019-04-16$4.45$4.4546,354,500——
2019-04-15$4.75$4.7527,489,100——
2019-04-12$4.99$4.9915,561,300——
2019-04-11$5.01$5.0117,642,600——
2019-04-10$5.05$5.0525,958,700——
2019-04-09$5.08$5.0832,590,100——
2019-04-08$5.30$5.3017,349,800——
2019-04-05$5.36$5.3618,093,400——
2019-04-04$5.35$5.3531,696,600——
2019-04-03$5.31$5.3135,197,400——
2019-04-02$5.39$5.3955,814,800——
2019-04-01$5.21$5.2132,404,600——
2019-03-29$5.10$5.1023,595,900——
2019-03-28$5.01$5.0129,281,400——
2019-03-27$4.98$4.9839,753,400——
2019-03-26$4.96$4.9667,206,300——
2019-03-25$5.35$5.3538,993,300——
2019-03-22$5.62$5.6224,956,500——
2019-03-21$5.84$5.8421,368,900——
2019-03-20$5.85$5.8539,053,700——
2019-03-19$5.96$5.9654,509,200——
2019-03-18$5.75$5.7576,506,100——
2019-03-15$5.71$5.7185,777,000——
2019-03-14$6.03$6.0358,983,400——
2019-03-13$6.53$6.5341,727,200——
2019-03-12$6.39$6.3941,616,000——
2019-03-11$6.59$6.5962,544,500——
2019-03-08$7.06$7.0632,040,600——
2019-03-07$7.09$7.0952,469,600——
2019-03-06$8.01$8.0173,522,700——
2019-03-05$10.16$10.1653,680,800——
2019-03-04$9.78$9.7843,753,300——
2019-03-01$10.06$10.0632,409,400——
2019-02-28$9.57$9.5726,506,000——
2019-02-27$9.85$9.8553,234,300——
2019-02-26$9.79$9.79106,022,600——
2019-02-25$9.00$9.0052,424,200——
2019-02-22$8.17$8.1726,600,400——
2019-02-21$7.64$7.648,060,100——
2019-02-20$7.62$7.6221,495,700——
2019-02-19$7.26$7.269,974,700——
2019-02-15$7.41$7.4115,620,200——
2019-02-14$7.48$7.4814,728,300——
2019-02-13$7.49$7.4910,867,800——
2019-02-12$7.44$7.4413,264,100——
2019-02-11$7.46$7.469,750,700——
2019-02-08$7.67$7.6721,709,300——
2019-02-07$8.04$8.0423,198,200——
2019-02-06$8.40$8.4033,404,700——
2019-02-05$7.88$7.889,029,900——
2019-02-04$7.85$7.858,585,300——
2019-02-01$7.90$7.9020,788,800——
2019-01-31$7.88$7.8821,233,900——
2019-01-30$7.46$7.4628,775,000——
2019-01-29$6.94$6.9414,200,100——
2019-01-28$6.67$6.675,111,000——
2019-01-25$6.65$6.656,723,600——
2019-01-24$6.58$6.585,920,000——
2019-01-23$6.55$6.555,686,000——
2019-01-22$6.57$6.576,379,600——
2019-01-18$6.71$6.719,240,900——
2019-01-17$6.81$6.818,508,900——
2019-01-16$6.71$6.716,941,200——
2019-01-15$6.82$6.8212,633,000——
2019-01-14$6.80$6.8019,454,100——
2019-01-11$6.59$6.596,902,300——
2019-01-10$6.66$6.6611,221,100——
2019-01-09$6.63$6.6311,489,900——
2019-01-08$6.40$6.409,603,800——
2019-01-07$6.50$6.509,709,000——
2019-01-04$6.36$6.369,405,600——
2019-01-03$6.05$6.057,562,900——
2019-01-02$6.20$6.208,823,600——