NIO Inc. (NIO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NIO Historical Return
If you invested $1000 in NIO Inc. (NIO) since IPO date, it would be worth $490.91 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 $75.93, while $1000 invested 1 year ago would be worth $502.33. This corresponds to total returns of -50.91%, -92.41%, -49.77%, respectively, with annualized returns of -8.34%, -40.27%, -49.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NIO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.25 | 3.24 | 3.24 | 3.29 | 3.21 | 33.28M |
| November 10, 2026 | 3.38 | 3.28 | 3.28 | 3.39 | 3.23 | 37.89M |
| November 09, 2026 | 3.33 | 3.41 | 3.41 | 3.44 | 3.3 | 29.4M |
| November 06, 2026 | 3.28 | 3.39 | 3.39 | 3.42 | 3.27 | 49.98M |
| November 05, 2026 | 3.39 | 3.2 | 3.2 | 3.43 | 3.11 | 50.8M |
| November 04, 2026 | 3.28 | 3.3 | 3.3 | 3.41 | 3.27 | 45.96M |
| November 03, 2026 | 3.25 | 3.19 | 3.19 | 3.26 | 3.18 | 23.3M |
| November 02, 2026 | 3.23 | 3.19 | 3.19 | 3.28 | 3.18 | 30.8M |
| October 30, 2026 | 3.26 | 3.21 | 3.21 | 3.27 | 3.16 | 34.12M |
| October 29, 2026 | 3.28 | 3.32 | 3.32 | 3.36 | 3.27 | 24.71M |
| October 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 20.83M |
| October 27, 2026 | 3.24 | 3.29 | 3.29 | 3.29 | 3.22 | 18.25M |
| October 26, 2026 | 3.29 | 3.26 | 3.26 | 3.32 | 3.24 | 18.94M |
| October 23, 2026 | 3.36 | 3.29 | 3.29 | 3.41 | 3.29 | 22.08M |
| October 22, 2026 | 3.25 | 3.31 | 3.31 | 3.37 | 3.24 | 28.61M |
| October 21, 2026 | 3.37 | 3.36 | 3.36 | 3.39 | 3.31 | 33.93M |
| October 20, 2026 | 3.4 | 3.43 | 3.43 | 3.49 | 3.38 | 24.82M |
| October 19, 2026 | 3.42 | 3.39 | 3.39 | 3.45 | 3.36 | 22.5M |
| October 16, 2026 | 3.54 | 3.43 | 3.43 | 3.55 | 3.37 | 26.39M |
| October 15, 2026 | 3.41 | 3.5 | 3.5 | 3.55 | 3.41 | 37.12M |
| October 14, 2026 | 3.53 | 3.41 | 3.41 | 3.55 | 3.38 | 35.5M |
| October 13, 2026 | 3.44 | 3.56 | 3.56 | 3.58 | 3.39 | 34.1M |
| October 12, 2026 | 3.49 | 3.47 | 3.47 | 3.5 | 3.43 | 26.38M |
| October 09, 2026 | 3.49 | 3.58 | 3.58 | 3.63 | 3.48 | 43.48M |
| October 08, 2026 | 3.49 | 3.41 | 3.41 | 3.49 | 3.36 | 38.81M |
| October 07, 2026 | 3.45 | 3.54 | 3.54 | 3.55 | 3.43 | 25.63M |
| October 06, 2026 | 3.42 | 3.48 | 3.48 | 3.52 | 3.4 | 30.12M |
| October 05, 2026 | 3.42 | 3.42 | 3.42 | 3.47 | 3.4 | 26.04M |
| October 02, 2026 | 3.44 | 3.37 | 3.37 | 3.45 | 3.37 | 29.16M |
| October 01, 2026 | 3.47 | 3.4 | 3.4 | 3.47 | 3.38 | 22.48M |
| September 30, 2026 | 3.4 | 3.43 | 3.43 | 3.47 | 3.39 | 27.04M |
| September 29, 2026 | 3.45 | 3.4 | 3.4 | 3.46 | 3.38 | 58.83M |
| September 28, 2026 | 3.64 | 3.59 | 3.59 | 3.67 | 3.57 | 23.79M |
| September 25, 2026 | 3.6 | 3.58 | 3.58 | 3.61 | 3.56 | 24.18M |
| September 24, 2026 | 3.63 | 3.63 | 3.63 | 3.65 | 3.57 | 28.96M |
| September 23, 2026 | 3.68 | 3.67 | 3.67 | 3.72 | 3.66 | 23.38M |
| September 22, 2026 | 3.69 | 3.72 | 3.72 | 3.79 | 3.68 | 38.73M |
| September 21, 2026 | 3.64 | 3.67 | 3.67 | 3.68 | 3.61 | 23.11M |
| September 18, 2026 | 3.72 | 3.66 | 3.66 | 3.72 | 3.62 | 27.33M |
| September 17, 2026 | 3.63 | 3.62 | 3.62 | 3.65 | 3.58 | 20.13M |
| September 16, 2026 | 3.62 | 3.58 | 3.58 | 3.65 | 3.56 | 24.01M |
| September 15, 2026 | 3.7 | 3.6 | 3.6 | 3.7 | 3.55 | 35.95M |
| September 11, 2026 | 3.69 | 3.69 | 3.69 | 3.74 | 3.66 | 36.38M |
| September 10, 2026 | 3.62 | 3.58 | 3.58 | 3.64 | 3.57 | 42.9M |
| September 09, 2026 | 3.78 | 3.7 | 3.7 | 3.78 | 3.68 | 49.83M |
| September 08, 2026 | 3.74 | 3.79 | 3.79 | 3.85 | 3.72 | 36.73M |
| September 04, 2026 | 3.78 | 3.8 | 3.8 | 3.81 | 3.72 | 51.85M |
| September 03, 2026 | 3.79 | 3.86 | 3.86 | 3.9 | 3.71 | 62.55M |
| September 02, 2026 | 3.92 | 3.86 | 3.86 | 3.97 | 3.85 | 72.43M |
| September 01, 2026 | 4.08 | 4.06 | 4.06 | 4.18 | 3.99 | 80.81M |
| August 31, 2026 | 4.33 | 4.23 | 4.23 | 4.41 | 4.23 | 44.97M |
| August 28, 2026 | 4.36 | 4.37 | 4.37 | 4.39 | 4.31 | 24.55M |
| August 27, 2026 | 4.38 | 4.36 | 4.36 | 4.38 | 4.3 | 25.23M |
| August 26, 2026 | 4.48 | 4.37 | 4.37 | 4.5 | 4.37 | 18.03M |
| August 25, 2026 | 4.36 | 4.45 | 4.45 | 4.48 | 4.35 | 29.4M |
| August 24, 2026 | 4.51 | 4.36 | 4.36 | 4.54 | 4.34 | 52.21M |
| August 21, 2026 | 4.59 | 4.63 | 4.63 | 4.64 | 4.54 | 24.64M |
| August 20, 2026 | 4.6 | 4.53 | 4.53 | 4.63 | 4.52 | 27.13M |
| August 19, 2026 | 4.53 | 4.58 | 4.58 | 4.6 | 4.48 | 34.69M |
| August 18, 2026 | 4.51 | 4.53 | 4.53 | 4.54 | 4.48 | 17.91M |
AD
