NIO - NIO Inc.
4.72
-0.120 -2.542%
Share volume: 39,805,137
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$4.84
-0.12
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $4.75 | $4.75 | $4.85 | $4.85 | $4.62 | $4.62 | $4.72 | $4.72 | 39,805,137 | $39,805,137.00 |
| 03-04-2026 | $4.66 | $4.66 | $4.93 | $4.93 | $4.63 | $4.63 | $4.84 | $4.84 | 52,718,059 | $52,718,059.00 |
| 03-03-2026 | $4.56 | $4.56 | $4.59 | $4.59 | $4.41 | $4.41 | $4.59 | $4.59 | 48,562,937 | $48,562,937.00 |
| 03-02-2026 | $4.77 | $4.77 | $4.79 | $4.79 | $4.64 | $4.64 | $4.72 | $4.72 | 51,982,540 | $51,982,540.00 |
| 02-27-2026 | $5.00 | $5.00 | $5.01 | $5.01 | $4.86 | $4.86 | $4.87 | $4.87 | 30,638,272 | $30,638,272.00 |
| 02-26-2026 | $5.20 | $5.20 | $5.23 | $5.23 | $5.00 | $5.00 | $5.09 | $5.09 | 35,795,447 | $35,795,447.00 |
| 02-25-2026 | $5.18 | $5.18 | $5.28 | $5.28 | $5.15 | $5.15 | $5.19 | $5.19 | 27,300,008 | $27,300,008.00 |
| 02-24-2026 | $5.32 | $5.32 | $5.34 | $5.34 | $5.15 | $5.15 | $5.30 | $5.30 | 35,121,140 | $35,121,140.00 |
| 02-23-2026 | $5.20 | $5.20 | $5.40 | $5.40 | $5.19 | $5.19 | $5.29 | $5.29 | 52,513,727 | $52,513,727.00 |
| 02-20-2026 | $4.87 | $4.87 | $5.13 | $5.13 | $4.87 | $4.87 | $5.07 | $5.07 | 34,890,452 | $34,890,452.00 |