If you invested $1000 in NIO Inc. (0A1K.L) since IPO date, it would be worth $117.69 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $603.31, while $1000 invested 1 year ago would be worth $1,511.83. This corresponds to total returns of -88.23%, -39.67%, 51.18%, respectively, with annualized returns of -35.55%, -15.49%, 51.18%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.27 | 5.76 | 5.76 | 5.79 | 5.19 | 1.83M |
| May 26, 2026 | 5.37 | 5.23 | 5.23 | 5.41 | 5.21 | 1.19M |
| May 22, 2026 | 5.45 | 5.22 | 5.22 | 5.49 | 5.12 | 1.42M |
| May 21, 2026 | 5.49 | 5.62 | 5.62 | 6.05 | 5.41 | 1.72M |
| May 20, 2026 | 5.61 | 5.63 | 5.63 | 5.76 | 5.54 | 630,531 |
| May 19, 2026 | 5.82 | 5.8 | 5.8 | 5.82 | 5.7 | 344,870 |
| May 18, 2026 | 6.01 | 5.89 | 5.89 | 6.12 | 5.84 | 701,781 |
| May 15, 2026 | 6.23 | 6.1 | 6.1 | 6.29 | 6.02 | 444,243 |
| May 14, 2026 | 6.37 | 6.31 | 6.31 | 6.47 | 6.21 | 602,770 |
| May 13, 2026 | 6.11 | 6.46 | 6.46 | 6.58 | 6.05 | 998,551 |
| May 12, 2026 | 6.03 | 6 | 6 | 6.05 | 5.91 | 219,846 |
| May 11, 2026 | 5.92 | 6.05 | 6.05 | 6.14 | 5.85 | 320,707 |
| May 08, 2026 | 5.91 | 5.86 | 5.86 | 6.01 | 5.85 | 201,836 |
| May 07, 2026 | 5.93 | 5.97 | 5.97 | 6.02 | 5.92 | 253,486 |
| May 06, 2026 | 5.81 | 5.88 | 5.88 | 5.93 | 5.68 | 451,183 |
| May 05, 2026 | 6.01 | 6.04 | 6.04 | 6.18 | 5.95 | 404,752 |
| May 01, 2026 | 6.2 | 5.95 | 5.95 | 6.27 | 5.81 | 1.37M |
| April 30, 2026 | 6.32 | 6.38 | 6.38 | 6.38 | 6.13 | 435,001 |
| April 29, 2026 | 6.65 | 6.45 | 6.45 | 6.68 | 6.4 | 831,941 |
| April 28, 2026 | 6.14 | 6.37 | 6.37 | 6.5 | 6.05 | 489,504 |
| April 27, 2026 | 6.37 | 6.28 | 6.28 | 6.4 | 6.18 | 455,168 |
| April 24, 2026 | 6.23 | 6.24 | 6.24 | 6.31 | 6.11 | 338,699 |
| April 23, 2026 | 6.48 | 6.27 | 6.27 | 6.49 | 6.23 | 543,941 |
| April 22, 2026 | 6.56 | 6.53 | 6.53 | 6.61 | 6.47 | 256,898 |
| April 21, 2026 | 6.7 | 6.48 | 6.48 | 6.72 | 6.44 | 575,240 |
| April 20, 2026 | 6.77 | 6.68 | 6.68 | 6.8 | 6.62 | 321,729 |
| April 17, 2026 | 6.91 | 6.81 | 6.81 | 7 | 6.8 | 681,127 |
| April 16, 2026 | 6.65 | 6.71 | 6.71 | 6.77 | 6.5 | 931,129 |
| April 15, 2026 | 6.53 | 6.45 | 6.45 | 6.54 | 6.4 | 430,325 |
| April 14, 2026 | 6.58 | 6.54 | 6.54 | 6.64 | 6.47 | 645,594 |
| April 13, 2026 | 6.59 | 6.58 | 6.58 | 6.65 | 6.32 | 658,075 |
| April 10, 2026 | 6.18 | 6.45 | 6.45 | 6.63 | 6.08 | 1.09M |
| April 09, 2026 | 6.36 | 6.55 | 6.55 | 6.72 | 6.03 | 815,318 |
| April 08, 2026 | 6.38 | 6.45 | 6.45 | 6.54 | 6.31 | 514,475 |
| April 07, 2026 | 6.27 | 6.06 | 6.06 | 6.29 | 6 | 417,182 |
| April 02, 2026 | 6.13 | 6.15 | 6.15 | 6.24 | 5.94 | 525,599 |
| April 01, 2026 | 6.06 | 6.17 | 6.18 | 6.36 | 6.03 | 718,875 |
| March 31, 2026 | 5.52 | 6.05 | 6.05 | 6.13 | 5.51 | 1.05M |
| March 30, 2026 | 5.5 | 5.54 | 5.54 | 5.61 | 5.44 | 433,015 |
| March 27, 2026 | 5.68 | 5.34 | 5.33 | 5.7 | 5.33 | 439,104 |
| March 26, 2026 | 5.78 | 5.56 | 5.56 | 5.81 | 5.56 | 388,846 |
| March 25, 2026 | 5.92 | 5.8 | 5.8 | 5.94 | 5.77 | 251,736 |
| March 24, 2026 | 5.74 | 5.77 | 5.8 | 5.91 | 5.69 | 435,156 |