If you invested $1000 in NIO Inc. (0A1K.L) since IPO date, it would be worth $106.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $123.13, while $1000 invested 1 year ago would be worth $715.17. This corresponds to total returns of -89.36%, -87.69%, -28.48%, respectively, with annualized returns of -35.91%, -34.22%, -28.48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 4.59 | 4.59 | 4.59 | 4.61 | 4.53 | 343,189 |
| August 14, 2026 | 4.52 | 4.51 | 4.51 | 4.53 | 4.48 | 378,541 |
| August 13, 2026 | 4.51 | 4.48 | 4.48 | 4.53 | 4.45 | 464,602 |
| August 12, 2026 | 4.57 | 4.55 | 4.55 | 4.6 | 4.53 | 287,621 |
| August 11, 2026 | 4.62 | 4.59 | 4.59 | 4.66 | 4.51 | 674,787 |
| August 10, 2026 | 4.76 | 4.76 | 4.76 | 4.81 | 4.72 | 323,859 |
| August 07, 2026 | 4.65 | 4.72 | 4.72 | 4.76 | 4.63 | 323,347 |
| August 06, 2026 | 4.67 | 4.59 | 4.59 | 4.67 | 4.55 | 304,852 |
| August 05, 2026 | 4.79 | 4.66 | 4.66 | 4.81 | 4.66 | 282,319 |
| August 04, 2026 | 4.8 | 4.79 | 4.79 | 4.83 | 4.7 | 212,828 |
| August 03, 2026 | 4.85 | 4.82 | 4.82 | 4.89 | 4.77 | 215,232 |
| July 31, 2026 | 4.9 | 4.86 | 4.86 | 4.92 | 4.8 | 198,168 |
| July 30, 2026 | 4.76 | 4.78 | 4.78 | 4.82 | 4.66 | 272,198 |
| July 29, 2026 | 4.83 | 4.8 | 4.8 | 4.94 | 4.73 | 422,545 |
| July 28, 2026 | 4.64 | 4.69 | 4.69 | 4.72 | 4.6 | 215,458 |
| July 27, 2026 | 4.6 | 4.59 | 4.59 | 4.63 | 4.53 | 205,293 |
| July 24, 2026 | 4.62 | 4.53 | 4.53 | 4.67 | 4.48 | 296,028 |
| July 23, 2026 | 4.76 | 4.6 | 4.6 | 4.77 | 4.58 | 248,855 |
| July 22, 2026 | 4.75 | 4.68 | 4.68 | 4.79 | 4.66 | 400,079 |
| July 21, 2026 | 4.9 | 4.81 | 4.81 | 4.94 | 4.8 | 210,880 |
| July 20, 2026 | 4.97 | 4.88 | 4.88 | 4.98 | 4.85 | 173,603 |
| July 17, 2026 | 4.83 | 4.88 | 4.88 | 4.9 | 4.77 | 398,573 |
| July 16, 2026 | 5.14 | 5 | 5 | 5.2 | 4.98 | 153,071 |
| July 15, 2026 | 5 | 5.08 | 5.08 | 5.21 | 4.98 | 370,131 |
| July 14, 2026 | 5.1 | 5 | 5 | 5.16 | 4.98 | 424,075 |
| July 13, 2026 | 4.75 | 4.95 | 4.94 | 5.01 | 4.74 | 514,374 |
| July 10, 2026 | 4.86 | 4.8 | 4.8 | 4.91 | 4.79 | 316,101 |
| July 09, 2026 | 4.87 | 4.81 | 4.81 | 4.91 | 4.72 | 333,521 |
| July 08, 2026 | 5 | 4.95 | 4.95 | 5.04 | 4.85 | 191,830 |
| July 07, 2026 | 5.01 | 4.92 | 4.92 | 5.12 | 4.9 | 317,040 |
| July 06, 2026 | 4.93 | 4.99 | 4.99 | 5.1 | 4.83 | 336,639 |
| July 02, 2026 | 4.77 | 4.77 | 4.77 | 4.98 | 4.73 | 697,412 |
| July 01, 2026 | 4.93 | 5 | 5 | 5.07 | 4.87 | 366,025 |
| June 30, 2026 | 4.9 | 5.06 | 5.06 | 5.08 | 4.9 | 328,585 |
| June 29, 2026 | 4.88 | 4.94 | 4.94 | 4.98 | 4.81 | 292,561 |
| June 26, 2026 | 4.67 | 4.78 | 4.78 | 4.86 | 4.64 | 574,978 |
| June 25, 2026 | 4.9 | 4.76 | 4.76 | 4.93 | 4.76 | 593,212 |
| June 24, 2026 | 4.95 | 4.95 | 4.95 | 5.07 | 4.92 | 474,868 |
| June 23, 2026 | 4.91 | 5.07 | 5.07 | 5.17 | 4.86 | 300,704 |
| June 22, 2026 | 4.99 | 5.12 | 5.12 | 5.19 | 4.94 | 543,653 |
| June 18, 2026 | 5.15 | 5.04 | 5.04 | 5.27 | 5.03 | 379,319 |
| June 17, 2026 | 5.05 | 5.08 | 5.08 | 5.17 | 4.95 | 357,828 |
| June 16, 2026 | 5.16 | 5.01 | 5.01 | 5.18 | 4.95 | 754,063 |
| June 15, 2026 | 5.25 | 5.28 | 5.28 | 5.32 | 5.21 | 504,781 |
| June 12, 2026 | 5.3 | 5.22 | 5.22 | 5.33 | 5.14 | 323,861 |
| June 11, 2026 | 5.25 | 5.22 | 5.22 | 5.3 | 5.14 | 365,239 |
| June 10, 2026 | 5.14 | 5.24 | 5.24 | 5.31 | 5.11 | 314,714 |
| June 09, 2026 | 5.58 | 5.29 | 5.29 | 5.6 | 5.2 | 579,194 |
| June 08, 2026 | 5.44 | 5.47 | 5.47 | 5.58 | 5.42 | 353,008 |
| June 05, 2026 | 5.59 | 5.41 | 5.41 | 5.66 | 5.36 | 1.04M |
| June 04, 2026 | 5.81 | 5.73 | 5.73 | 5.9 | 5.68 | 306,645 |
| June 03, 2026 | 6 | 5.75 | 5.75 | 6.03 | 5.73 | 466,736 |
| June 02, 2026 | 6.09 | 6.02 | 6.02 | 6.26 | 5.97 | 556,310 |
| June 01, 2026 | 5.61 | 5.88 | 5.88 | 6.12 | 5.6 | 1.1M |
| May 29, 2026 | 5.47 | 5.63 | 5.63 | 5.66 | 5.36 | 522,925 |
| May 28, 2026 | 5.65 | 5.57 | 5.57 | 5.75 | 5.55 | 621,870 |