If you invested $1000 in NIO Inc. (0A1K.L) since IPO date, it would be worth $75.31 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $78.42, while $1000 invested 1 year ago would be worth $504.63. This corresponds to total returns of -92.47%, -92.16%, -49.54%, respectively, with annualized returns of -38.84%, -39.88%, -49.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.3 | 3.27 | 3.27 | 3.32 | 3.21 | 303,272 |
| November 10, 2026 | 3.4 | 3.25 | 3.25 | 3.42 | 3.24 | 428,622 |
| November 09, 2026 | 3.33 | 3.4 | 3.4 | 3.4 | 3.3 | 547,684 |
| November 06, 2026 | 3.22 | 3.39 | 3.39 | 3.42 | 3.2 | 472,137 |
| November 05, 2026 | 3.3 | 3.16 | 3.16 | 3.44 | 3.1 | 602,705 |
| November 04, 2026 | 3.22 | 3.3 | 3.3 | 3.41 | 3.18 | 324,176 |
| November 03, 2026 | 3.22 | 3.19 | 3.19 | 3.26 | 3.18 | 173,804 |
| November 02, 2026 | 3.24 | 3.23 | 3.23 | 3.28 | 3.2 | 329,273 |
| October 30, 2026 | 3.25 | 3.18 | 3.18 | 3.27 | 3.16 | 417,324 |
| October 29, 2026 | 3.27 | 3.3 | 3.3 | 3.36 | 3.25 | 208,481 |
| October 28, 2026 | 3.28 | 3.29 | 3.29 | 3.32 | 3.23 | 177,756 |
| October 27, 2026 | 3.24 | 3.27 | 3.27 | 3.28 | 3.22 | 275,312 |
| October 26, 2026 | 3.29 | 3.25 | 3.25 | 3.32 | 3.24 | 258,923 |
| October 23, 2026 | 3.4 | 3.31 | 3.31 | 3.41 | 3.3 | 349,688 |
| October 22, 2026 | 3.26 | 3.3 | 3.3 | 3.37 | 3.23 | 490,422 |
| October 21, 2026 | 3.41 | 3.34 | 3.34 | 3.41 | 3.31 | 425,951 |
| October 20, 2026 | 3.39 | 3.44 | 3.44 | 3.49 | 3.31 | 305,861 |
| October 19, 2026 | 3.43 | 3.39 | 3.39 | 3.47 | 3.38 | 209,827 |
| October 16, 2026 | 3.52 | 3.42 | 3.42 | 3.55 | 3.42 | 191,156 |
| October 15, 2026 | 3.4 | 3.46 | 3.46 | 3.51 | 3.38 | 346,497 |
| October 14, 2026 | 3.56 | 3.41 | 3.41 | 3.56 | 3.4 | 556,890 |
| October 13, 2026 | 3.43 | 3.55 | 3.55 | 3.56 | 3.4 | 532,519 |
| October 12, 2026 | 3.5 | 3.47 | 3.47 | 3.51 | 3.43 | 401,450 |
| October 09, 2026 | 3.46 | 3.56 | 3.56 | 3.63 | 3.44 | 573,072 |
| October 08, 2026 | 3.49 | 3.36 | 3.36 | 3.49 | 3.36 | 537,770 |
| October 07, 2026 | 3.46 | 3.52 | 3.52 | 3.53 | 3.43 | 257,001 |
| October 06, 2026 | 3.41 | 3.5 | 3.5 | 3.52 | 3.4 | 374,689 |
| October 05, 2026 | 3.42 | 3.42 | 3.42 | 3.47 | 3.38 | 284,195 |
| October 02, 2026 | 3.46 | 3.4 | 3.4 | 3.47 | 3.37 | 353,931 |
| October 01, 2026 | 3.44 | 3.42 | 3.42 | 3.47 | 3.38 | 259,393 |
| September 30, 2026 | 3.42 | 3.45 | 3.45 | 3.47 | 3.37 | 369,302 |
| September 29, 2026 | 3.49 | 3.42 | 3.42 | 3.53 | 3.38 | 947,129 |
| September 28, 2026 | 3.64 | 3.59 | 3.59 | 3.68 | 3.58 | 329,143 |
| September 25, 2026 | 3.6 | 3.59 | 3.59 | 3.62 | 3.57 | 247,296 |
| September 24, 2026 | 3.63 | 3.62 | 3.62 | 3.66 | 3.57 | 451,661 |
| September 23, 2026 | 3.7 | 3.68 | 3.68 | 3.74 | 3.66 | 224,612 |
| September 22, 2026 | 3.69 | 3.72 | 3.72 | 3.79 | 3.62 | 343,999 |
| September 21, 2026 | 3.65 | 3.65 | 3.65 | 3.7 | 3.61 | 363,658 |
| September 18, 2026 | 3.71 | 3.68 | 3.68 | 3.74 | 3.63 | 224,332 |
| September 17, 2026 | 3.58 | 3.63 | 3.63 | 3.65 | 3.58 | 270,579 |
| September 16, 2026 | 3.63 | 3.6 | 3.6 | 3.65 | 3.58 | 181,968 |
| September 15, 2026 | 3.69 | 3.6 | 3.6 | 3.71 | 3.59 | 367,069 |
| September 11, 2026 | 3.59 | 3.68 | 3.68 | 3.74 | 3.56 | 593,660 |
| September 10, 2026 | 3.68 | 3.61 | 3.61 | 3.7 | 3.59 | 741,436 |
| September 09, 2026 | 3.81 | 3.72 | 3.72 | 3.85 | 3.68 | 638,853 |
| September 08, 2026 | 3.73 | 3.83 | 3.83 | 3.85 | 3.71 | 570,048 |
| September 07, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 31,739 |
| September 04, 2026 | 3.81 | 3.78 | 3.78 | 3.82 | 3.72 | 739,480 |
| September 03, 2026 | 3.85 | 3.87 | 3.87 | 3.88 | 3.71 | 1.97M |
| September 02, 2026 | 4.01 | 3.88 | 3.88 | 4.06 | 3.8 | 1.49M |
| September 01, 2026 | 3.95 | 4.04 | 4.04 | 4.22 | 3.94 | 1.87M |
| August 28, 2026 | 4.37 | 4.33 | 4.34 | 4.39 | 4.31 | 219,011 |
| August 27, 2026 | 4.37 | 4.34 | 4.34 | 4.41 | 4.3 | 645,431 |
| August 26, 2026 | 4.5 | 4.42 | 4.42 | 4.5 | 4.39 | 311,853 |
| August 25, 2026 | 4.38 | 4.47 | 4.47 | 4.48 | 4.35 | 403,656 |
| August 24, 2026 | 4.52 | 4.37 | 4.37 | 4.58 | 4.35 | 724,481 |
| August 21, 2026 | 4.58 | 4.62 | 4.62 | 4.64 | 4.53 | 350,138 |
| August 20, 2026 | 4.65 | 4.53 | 4.53 | 4.65 | 4.52 | 255,689 |
| August 19, 2026 | 4.46 | 4.58 | 4.58 | 4.6 | 4.44 | 377,270 |
| August 18, 2026 | 4.56 | 4.51 | 4.51 | 4.57 | 4.48 | 291,656 |