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 $516.67 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $102.1, while $1000 invested 1 year ago would be worth $432.19. This corresponds to total returns of -48.33%, -89.79%, -56.78%, respectively, with annualized returns of -7.87%, -36.66%, -56.78%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
