Range Low Price High Price Comment
30 days $4.66 $6.27 Monday, 29th Jun 2026 NIO stock ended at $4.96. This is 2.16% more than the trading day before Friday, 26th Jun 2026. During the day the stock fluctuated 2.68% from a day low at $4.85 to a day high of $4.98.
90 days $4.66 $7.00
52 weeks $3.38 $8.02

Historical NIO Inc. prices

Date Open High Low Close Volume
Jun 29, 2026 $4.86 $4.98 $4.85 $4.96 3 456 073
Jun 26, 2026 $4.67 $4.86 $4.66 $4.85 22 550
Jun 25, 2026 $4.90 $4.90 $4.73 $4.73 34 114 688
Jun 24, 2026 $4.97 $5.07 $4.90 $4.90 25 230 560
Jun 23, 2026 $4.94 $5.18 $4.87 $5.09 34 240 402
Jun 22, 2026 $4.96 $5.19 $4.94 $5.05 30 299 274
Jun 18, 2026 $5.17 $5.23 $5.00 $5.02 30 357 144
Jun 17, 2026 $4.96 $5.17 $4.96 $5.05 26 051 631
Jun 16, 2026 $5.03 $5.08 $4.95 $5.01 43 439 749
Jun 15, 2026 $5.25 $5.32 $5.20 $5.20 18 972 834
Jun 12, 2026 $5.30 $5.33 $5.15 $5.21 23 166 409
Jun 11, 2026 $5.29 $5.29 $5.14 $5.23 25 545 909
Jun 10, 2026 $5.18 $5.31 $5.15 $5.18 24 810 524
Jun 09, 2026 $5.51 $5.54 $5.20 $5.28 34 061 523
Jun 08, 2026 $5.50 $5.58 $5.43 $5.45 25 421 576
Jun 05, 2026 $5.61 $5.61 $5.33 $5.36 37 361 977
Jun 04, 2026 $5.73 $5.91 $5.68 $5.69 24 531 614
Jun 03, 2026 $5.86 $5.90 $5.73 $5.75 29 374 100
Jun 02, 2026 $6.23 $6.27 $5.97 $6.01 35 879 300
Jun 01, 2026 $5.73 $6.13 $5.72 $5.98 65 234 000
May 29, 2026 $5.44 $5.66 $5.36 $5.60 41 457 902
May 28, 2026 $5.64 $5.70 $5.55 $5.55 38 083 157
May 27, 2026 $5.21 $5.82 $5.20 $5.75 91 827 253
May 26, 2026 $5.33 $5.38 $5.20 $5.26 36 924 278
May 22, 2026 $5.22 $5.28 $5.12 $5.20 88 303 655

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NIO stock historical prices to predict future price movements?
Trend Analysis: Examine the NIO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NIO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT NIO INC.
NIO
NIO Inc. designs, develops, manufactures, and sells smart electric vehicles in China. It offers five, six, and seven-seater electric SUVs, as well as smart electric sedans. The company is also involved in the provision of energy and service packages to its users; design and technology development activities; manufacture of e-powertrains, battery packs, and components; and sales and after sales management activities. In addition, it offers power s...
GOLDEN STAR
Ticker Change Signal Date
IIIV
$20.09
5.03% Jun 25
X
XMAX
$8.34
7.31% Jun 24
NMRK
$15.02
1.60% Jun 24
JLL
$299.78
4.44% Jun 24
CAG
$13.43
4.06% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE