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 $701.52 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 $121.3, while $1000 invested 1 year ago would be worth $730.28. This corresponds to total returns of -29.85%, -87.87%, -26.97%, respectively, with annualized returns of -4.36%, -34.42%, -26.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 4.54 | 4.6 | 4.6 | 4.61 | 4.53 | 16.97M |
| August 14, 2026 | 4.49 | 4.52 | 4.52 | 4.54 | 4.48 | 27.1M |
| August 13, 2026 | 4.47 | 4.5 | 4.5 | 4.52 | 4.45 | 21.29M |
| August 12, 2026 | 4.57 | 4.54 | 4.54 | 4.6 | 4.53 | 20.72M |
| August 11, 2026 | 4.63 | 4.62 | 4.62 | 4.64 | 4.51 | 45.33M |
| August 10, 2026 | 4.76 | 4.82 | 4.82 | 4.82 | 4.72 | 17.7M |
| August 07, 2026 | 4.68 | 4.74 | 4.74 | 4.76 | 4.64 | 25M |
| August 06, 2026 | 4.64 | 4.6 | 4.6 | 4.64 | 4.55 | 23.68M |
| August 05, 2026 | 4.75 | 4.65 | 4.65 | 4.8 | 4.64 | 25.55M |
| August 04, 2026 | 4.75 | 4.76 | 4.76 | 4.84 | 4.71 | 23.07M |
| August 03, 2026 | 4.85 | 4.81 | 4.81 | 4.89 | 4.76 | 23.71M |
| July 31, 2026 | 4.9 | 4.88 | 4.88 | 4.92 | 4.8 | 18.04M |
| July 30, 2026 | 4.73 | 4.84 | 4.84 | 4.84 | 4.68 | 18.91M |
| July 29, 2026 | 4.83 | 4.76 | 4.76 | 4.94 | 4.72 | 33.88M |
| July 28, 2026 | 4.62 | 4.68 | 4.68 | 4.72 | 4.6 | 23.05M |
| July 27, 2026 | 4.57 | 4.62 | 4.62 | 4.63 | 4.55 | 22.33M |
| July 24, 2026 | 4.65 | 4.49 | 4.49 | 4.65 | 4.47 | 23.65M |
| July 23, 2026 | 4.68 | 4.64 | 4.64 | 4.73 | 4.58 | 21.68M |
| July 22, 2026 | 4.75 | 4.67 | 4.67 | 4.76 | 4.66 | 31.02M |
| July 21, 2026 | 4.84 | 4.79 | 4.79 | 4.9 | 4.77 | 18.6M |
| July 20, 2026 | 4.93 | 4.81 | 4.81 | 4.98 | 4.81 | 17.18M |
| July 17, 2026 | 4.85 | 4.88 | 4.88 | 4.9 | 4.81 | 22.34M |
| July 16, 2026 | 5.13 | 4.99 | 4.99 | 5.14 | 4.97 | 16.18M |
| July 15, 2026 | 5.06 | 5.03 | 5.03 | 5.21 | 5.02 | 22.55M |
| July 14, 2026 | 5.15 | 5.01 | 5.01 | 5.18 | 4.98 | 22.88M |
| July 13, 2026 | 4.89 | 4.93 | 4.93 | 5.01 | 4.86 | 29.44M |
| July 10, 2026 | 4.92 | 4.78 | 4.78 | 4.92 | 4.77 | 16.34M |
| July 09, 2026 | 4.85 | 4.78 | 4.78 | 4.85 | 4.72 | 24.57M |
| July 08, 2026 | 4.89 | 4.9 | 4.9 | 4.97 | 4.85 | 17.64M |
| July 07, 2026 | 5.07 | 4.88 | 4.88 | 5.12 | 4.88 | 22.19M |
| July 06, 2026 | 4.89 | 5.02 | 5.02 | 5.1 | 4.88 | 27.03M |
| July 02, 2026 | 4.84 | 4.79 | 4.79 | 4.99 | 4.73 | 35.16M |
| July 01, 2026 | 4.93 | 4.97 | 4.97 | 5.08 | 4.93 | 27.36M |
| June 30, 2026 | 4.93 | 5.06 | 5.06 | 5.08 | 4.9 | 26M |
| June 29, 2026 | 4.86 | 4.95 | 4.95 | 4.98 | 4.85 | 21.68M |
| June 26, 2026 | 4.67 | 4.86 | 4.86 | 4.88 | 4.66 | 25.75M |
| June 25, 2026 | 4.9 | 4.73 | 4.73 | 4.9 | 4.73 | 34.08M |
| June 24, 2026 | 4.97 | 4.9 | 4.9 | 5.07 | 4.9 | 25.4M |
| June 23, 2026 | 4.88 | 5.09 | 5.09 | 5.18 | 4.87 | 34.26M |
| June 22, 2026 | 4.96 | 5.05 | 5.05 | 5.19 | 4.94 | 30.25M |
| June 18, 2026 | 5.17 | 5.02 | 5.02 | 5.23 | 5 | 31.12M |
| June 17, 2026 | 4.96 | 5.05 | 5.05 | 5.17 | 4.96 | 26.04M |
| June 16, 2026 | 5.03 | 5.01 | 5.01 | 5.08 | 4.95 | 43.42M |
| June 15, 2026 | 5.25 | 5.2 | 5.2 | 5.32 | 5.2 | 22.54M |
| June 12, 2026 | 5.3 | 5.21 | 5.21 | 5.33 | 5.14 | 23.31M |
| June 11, 2026 | 5.29 | 5.23 | 5.23 | 5.29 | 5.14 | 26.45M |
| June 10, 2026 | 5.19 | 5.18 | 5.18 | 5.31 | 5.15 | 24.87M |
| June 09, 2026 | 5.51 | 5.28 | 5.28 | 5.54 | 5.2 | 34.34M |
| June 08, 2026 | 5.5 | 5.45 | 5.45 | 5.58 | 5.43 | 25.45M |
| June 05, 2026 | 5.61 | 5.36 | 5.36 | 5.61 | 5.33 | 37.2M |
| June 04, 2026 | 5.73 | 5.69 | 5.69 | 5.91 | 5.68 | 24.34M |
| June 03, 2026 | 5.86 | 5.75 | 5.75 | 5.9 | 5.73 | 28.6M |
| June 02, 2026 | 6.23 | 6.01 | 6.01 | 6.27 | 5.97 | 35.55M |
| June 01, 2026 | 5.73 | 5.98 | 5.98 | 6.13 | 5.72 | 64.95M |
| May 29, 2026 | 5.4 | 5.6 | 5.6 | 5.66 | 5.36 | 43.26M |
| May 28, 2026 | 5.64 | 5.55 | 5.55 | 5.7 | 5.55 | 40.09M |
AD
