NIO
NIO Inc. American depositary shares, each representing one Class A ordinary share
Company · XNYS · US · USD
Market price
$4.78
−$0.17 (-3.44%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $4.95 |
| Jul 13, 2026, 5:00 PM | $4.93 |
| Jul 13, 2026, 7:00 PM | $4.92 |
| Jul 13, 2026, 9:00 PM | $4.94 |
| Jul 13, 2026, 11:00 PM | $4.92 |
| Jul 14, 2026, 1:00 AM | $4.91 |
| Jul 14, 2026, 9:00 AM | $5.15 |
| Jul 14, 2026, 11:00 AM | $5.12 |
| Jul 14, 2026, 1:00 PM | $5.13 |
| Jul 14, 2026, 3:00 PM | $5.09 |
| Jul 14, 2026, 5:00 PM | $5.05 |
| Jul 14, 2026, 7:00 PM | $5.01 |
| Jul 14, 2026, 9:00 PM | $5.03 |
| Jul 14, 2026, 11:00 PM | $5.03 |
| Jul 15, 2026, 1:00 AM | $5.04 |
| Jul 15, 2026, 9:00 AM | $5.01 |
| Jul 15, 2026, 11:00 AM | $5.00 |
| Jul 15, 2026, 1:00 PM | $5.04 |
| Jul 15, 2026, 3:00 PM | $5.13 |
| Jul 15, 2026, 5:00 PM | $5.07 |
| Jul 15, 2026, 7:00 PM | $5.04 |
| Jul 15, 2026, 9:00 PM | $5.06 |
| Jul 15, 2026, 11:00 PM | $5.05 |
| Jul 16, 2026, 1:00 AM | $5.06 |
| Jul 16, 2026, 9:00 AM | $5.11 |
| Jul 16, 2026, 11:00 AM | $5.10 |
| Jul 16, 2026, 1:00 PM | $5.09 |
| Jul 16, 2026, 3:00 PM | $5.08 |
| Jul 16, 2026, 5:00 PM | $5.02 |
| Jul 16, 2026, 7:00 PM | $5.00 |
| Jul 16, 2026, 9:00 PM | $5.00 |
| Jul 16, 2026, 11:00 PM | $4.97 |
| Jul 17, 2026, 1:00 AM | $4.97 |
| Jul 17, 2026, 9:00 AM | $4.80 |
| Jul 17, 2026, 11:00 AM | $4.79 |
| Jul 17, 2026, 1:00 PM | $4.83 |
| Jul 17, 2026, 3:00 PM | $4.84 |
| Jul 17, 2026, 5:00 PM | $4.88 |
| Jul 17, 2026, 7:00 PM | $4.89 |
| Jul 17, 2026, 9:00 PM | $4.88 |
| Jul 17, 2026, 11:00 PM | $4.88 |
| Jul 18, 2026, 1:00 AM | $4.87 |
| Jul 20, 2026, 9:00 AM | $4.95 |
| Jul 20, 2026, 11:00 AM | $4.94 |
| Jul 20, 2026, 1:00 PM | $4.94 |
| Jul 20, 2026, 3:00 PM | $4.87 |
| Jul 20, 2026, 5:00 PM | $4.88 |
| Jul 20, 2026, 7:00 PM | $4.84 |
| Jul 20, 2026, 9:00 PM | $4.83 |
| Jul 20, 2026, 11:00 PM | $4.83 |
| Jul 21, 2026, 1:00 AM | $4.83 |
| Jul 21, 2026, 9:00 AM | $4.90 |
| Jul 21, 2026, 11:00 AM | $4.88 |
| Jul 21, 2026, 1:00 PM | $4.86 |
| Jul 21, 2026, 3:00 PM | $4.84 |
| Jul 21, 2026, 5:00 PM | $4.82 |
| Jul 21, 2026, 7:00 PM | $4.80 |
| Jul 21, 2026, 9:00 PM | $4.82 |
| Jul 21, 2026, 11:00 PM | $4.81 |
| Jul 22, 2026, 1:00 AM | $4.82 |
| Jul 22, 2026, 9:00 AM | $4.75 |
| Jul 22, 2026, 11:00 AM | $4.78 |
| Jul 22, 2026, 1:00 PM | $4.78 |
| Jul 22, 2026, 3:00 PM | $4.70 |
| Jul 22, 2026, 5:00 PM | $4.70 |
| Jul 22, 2026, 7:00 PM | $4.68 |
| Jul 22, 2026, 9:00 PM | $4.70 |
| Jul 22, 2026, 11:00 PM | $4.70 |
| Jul 23, 2026, 1:00 AM | $4.69 |
| Jul 23, 2026, 9:00 AM | $4.75 |
| Jul 23, 2026, 11:00 AM | $4.74 |
| Jul 23, 2026, 1:00 PM | $4.68 |
| Jul 23, 2026, 3:00 PM | $4.64 |
| Jul 23, 2026, 5:00 PM | $4.62 |
| Jul 23, 2026, 7:00 PM | $4.61 |
| Jul 23, 2026, 9:00 PM | $4.64 |
| Jul 23, 2026, 11:00 PM | $4.65 |
| Jul 24, 2026, 1:00 AM | $4.64 |
| Jul 24, 2026, 9:00 AM | $4.66 |
| Jul 24, 2026, 11:00 AM | $4.65 |
| Jul 24, 2026, 1:00 PM | $4.65 |
| Jul 24, 2026, 3:00 PM | $4.54 |
| Jul 24, 2026, 5:00 PM | $4.54 |
| Jul 24, 2026, 7:00 PM | $4.51 |
| Jul 24, 2026, 9:00 PM | $4.49 |
| Jul 24, 2026, 11:00 PM | $4.49 |
| Jul 25, 2026, 1:00 AM | $4.50 |
| Jul 27, 2026, 9:00 AM | $4.58 |
| Jul 27, 2026, 11:00 AM | $4.56 |
| Jul 27, 2026, 1:00 PM | $4.57 |
| Jul 27, 2026, 3:00 PM | $4.61 |
| Jul 27, 2026, 5:00 PM | $4.60 |
| Jul 27, 2026, 7:00 PM | $4.61 |
| Jul 27, 2026, 9:00 PM | $4.63 |
| Jul 27, 2026, 11:00 PM | $4.62 |
| Jul 28, 2026, 1:00 AM | $4.64 |
| Jul 28, 2026, 9:00 AM | $4.67 |
| Jul 28, 2026, 11:00 AM | $4.64 |
| Jul 28, 2026, 1:00 PM | $4.64 |
| Jul 28, 2026, 3:00 PM | $4.67 |
| Jul 28, 2026, 5:00 PM | $4.70 |
| Jul 28, 2026, 7:00 PM | $4.68 |
| Jul 28, 2026, 9:00 PM | $4.68 |
| Jul 28, 2026, 11:00 PM | $4.67 |
| Jul 29, 2026, 1:00 AM | $4.69 |
| Jul 29, 2026, 9:00 AM | $4.81 |
| Jul 29, 2026, 11:00 AM | $4.81 |
| Jul 29, 2026, 1:00 PM | $4.81 |
| Jul 29, 2026, 3:00 PM | $4.84 |
| Jul 29, 2026, 5:00 PM | $4.78 |
| Jul 29, 2026, 7:00 PM | $4.84 |
| Jul 29, 2026, 9:00 PM | $4.77 |
| Jul 29, 2026, 11:00 PM | $4.77 |
| Jul 30, 2026, 1:00 AM | $4.78 |
| Jul 30, 2026, 9:00 AM | $4.75 |
| Jul 30, 2026, 11:00 AM | $4.77 |
| Jul 30, 2026, 1:00 PM | $4.78 |
| Jul 30, 2026, 3:00 PM | $4.78 |
| Jul 30, 2026, 5:00 PM | $4.78 |
| Jul 30, 2026, 7:00 PM | $4.79 |
| Jul 30, 2026, 9:00 PM | $4.83 |
| Jul 30, 2026, 11:00 PM | $4.83 |
| Jul 31, 2026, 1:00 AM | $4.85 |
| Jul 31, 2026, 9:00 AM | $4.89 |
| Jul 31, 2026, 11:00 AM | $4.89 |
| Jul 31, 2026, 1:00 PM | $4.87 |
| Jul 31, 2026, 3:00 PM | $4.84 |
| Jul 31, 2026, 5:00 PM | $4.84 |
| Jul 31, 2026, 7:00 PM | $4.86 |
| Jul 31, 2026, 9:00 PM | $4.88 |
| Jul 31, 2026, 11:00 PM | $4.89 |
| Aug 1, 2026, 1:00 AM | $4.88 |
| Aug 3, 2026, 9:00 AM | $4.83 |
| Aug 3, 2026, 11:00 AM | $4.85 |
| Aug 3, 2026, 1:00 PM | $4.84 |
| Aug 3, 2026, 3:00 PM | $4.89 |
| Aug 3, 2026, 5:00 PM | $4.82 |
| Aug 3, 2026, 7:00 PM | $4.83 |
| Aug 3, 2026, 9:00 PM | $4.83 |
| Aug 3, 2026, 11:00 PM | $4.83 |
| Aug 4, 2026, 1:00 AM | $4.83 |
| Aug 4, 2026, 9:00 AM | $4.80 |
| Aug 4, 2026, 11:00 AM | $4.80 |
| Aug 4, 2026, 1:00 PM | $4.79 |
| Aug 4, 2026, 3:00 PM | $4.81 |
| Aug 4, 2026, 5:00 PM | $4.79 |
| Aug 4, 2026, 7:00 PM | $4.79 |
| Aug 4, 2026, 9:00 PM | $4.77 |
| Aug 4, 2026, 11:00 PM | $4.78 |
| Aug 5, 2026, 1:00 AM | $4.76 |
| Aug 5, 2026, 9:00 AM | $4.79 |
| Aug 5, 2026, 11:00 AM | $4.79 |
| Aug 5, 2026, 1:00 PM | $4.78 |
| Aug 5, 2026, 3:00 PM | $4.72 |
| Aug 5, 2026, 5:00 PM | $4.69 |
| Aug 5, 2026, 7:00 PM | $4.67 |
| Aug 5, 2026, 9:00 PM | $4.67 |
| Aug 5, 2026, 11:00 PM | $4.66 |
| Aug 6, 2026, 1:00 AM | $4.68 |
| Aug 6, 2026, 9:00 AM | $4.65 |
| Aug 6, 2026, 11:00 AM | $4.64 |
| Aug 6, 2026, 1:00 PM | $4.64 |
| Aug 6, 2026, 3:00 PM | $4.61 |
| Aug 6, 2026, 5:00 PM | $4.57 |
| Aug 6, 2026, 7:00 PM | $4.60 |
| Aug 6, 2026, 9:00 PM | $4.60 |
| Aug 6, 2026, 11:00 PM | $4.61 |
| Aug 7, 2026, 1:00 AM | $4.63 |
| Aug 7, 2026, 9:00 AM | $4.66 |
| Aug 7, 2026, 11:00 AM | $4.68 |
| Aug 7, 2026, 1:00 PM | $4.67 |
| Aug 7, 2026, 3:00 PM | $4.76 |
| Aug 7, 2026, 5:00 PM | $4.74 |
| Aug 7, 2026, 7:00 PM | $4.72 |
| Aug 7, 2026, 9:00 PM | $4.74 |
| Aug 7, 2026, 11:00 PM | $4.75 |
| Aug 8, 2026, 1:00 AM | $4.74 |
| Aug 10, 2026, 9:00 AM | $4.80 |
| Aug 10, 2026, 11:00 AM | $4.80 |
| Aug 10, 2026, 1:00 PM | $4.76 |
| Aug 10, 2026, 3:00 PM | $4.74 |
| Aug 10, 2026, 5:21 PM | $4.78 |
- Period change
- -3.44%
- Period low
- $4.49
- Period high
- $5.15
- Observations
- 182
- Updated
- Aug 10, 2026, 5:21 PM
About NIO Inc. American depositary shares, each representing one Class A ordinary share
Nio is a leading electric vehicle maker, targeting the premium segment. Founded in November 2014, Nio designs, develops, jointly manufactures, and sells premium smart electric vehicles. The company differentiates itself through continuous technological breakthroughs and innovations, such as battery swapping and autonomous driving. Nio launched its first model, its ES8 seven-seater electric SUV, in December 2017, and began deliveries in June 2018. Its current model portfolio includes midsize to large sedans and SUVs. It sold around 326,000 EVs in 2025, accounting for about 2% of China's passenger new energy vehicle market.
Company websiteClassifications
- Technology · Tech
- Electric vehicles · EVs
- Robotics and autonomy · Robotics
- Automotive · Autos
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $12,227,655,067.36
- Employees
- 35K