NIO
NIO Inc. American depositary shares, each representing one Class A ordinary share
Company · XNYS · US · USD
Market price
$3.63
−$0.80 (-18.08%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $4.43 |
| Aug 25, 2026, 5:00 PM | $4.48 |
| Aug 25, 2026, 7:00 PM | $4.47 |
| Aug 25, 2026, 9:00 PM | $4.46 |
| Aug 25, 2026, 11:00 PM | $4.45 |
| Aug 26, 2026, 1:00 AM | $4.46 |
| Aug 26, 2026, 9:00 AM | $4.48 |
| Aug 26, 2026, 11:00 AM | $4.47 |
| Aug 26, 2026, 1:00 PM | $4.45 |
| Aug 26, 2026, 3:00 PM | $4.42 |
| Aug 26, 2026, 5:00 PM | $4.42 |
| Aug 26, 2026, 7:00 PM | $4.40 |
| Aug 26, 2026, 9:00 PM | $4.39 |
| Aug 26, 2026, 11:00 PM | $4.41 |
| Aug 27, 2026, 1:00 AM | $4.42 |
| Aug 27, 2026, 9:00 AM | $4.39 |
| Aug 27, 2026, 11:00 AM | $4.39 |
| Aug 27, 2026, 1:00 PM | $4.39 |
| Aug 27, 2026, 3:00 PM | $4.36 |
| Aug 27, 2026, 5:00 PM | $4.35 |
| Aug 27, 2026, 7:00 PM | $4.36 |
| Aug 27, 2026, 9:00 PM | $4.39 |
| Aug 27, 2026, 11:00 PM | $4.38 |
| Aug 28, 2026, 1:00 AM | $4.37 |
| Aug 28, 2026, 9:00 AM | $4.37 |
| Aug 28, 2026, 11:00 AM | $4.37 |
| Aug 28, 2026, 1:00 PM | $4.38 |
| Aug 28, 2026, 3:00 PM | $4.34 |
| Aug 28, 2026, 5:00 PM | $4.33 |
| Aug 28, 2026, 7:00 PM | $4.32 |
| Aug 28, 2026, 9:00 PM | $4.36 |
| Aug 28, 2026, 11:00 PM | $4.36 |
| Aug 29, 2026, 1:00 AM | $4.37 |
| Aug 31, 2026, 9:00 AM | $4.29 |
| Aug 31, 2026, 11:00 AM | $4.31 |
| Aug 31, 2026, 1:00 PM | $4.33 |
| Aug 31, 2026, 3:00 PM | $4.36 |
| Aug 31, 2026, 5:00 PM | $4.34 |
| Aug 31, 2026, 7:00 PM | $4.32 |
| Aug 31, 2026, 9:00 PM | $4.30 |
| Aug 31, 2026, 11:00 PM | $4.32 |
| Sep 1, 2026, 1:00 AM | $4.33 |
| Sep 1, 2026, 9:00 AM | $4.10 |
| Sep 1, 2026, 11:00 AM | $4.13 |
| Sep 1, 2026, 1:00 PM | $4.18 |
| Sep 1, 2026, 3:00 PM | $4.07 |
| Sep 1, 2026, 5:00 PM | $4.06 |
| Sep 1, 2026, 7:00 PM | $4.06 |
| Sep 1, 2026, 9:00 PM | $4.03 |
| Sep 1, 2026, 11:00 PM | $4.02 |
| Sep 2, 2026, 1:00 AM | $4.00 |
| Sep 2, 2026, 9:00 AM | $3.87 |
| Sep 2, 2026, 11:00 AM | $3.92 |
| Sep 2, 2026, 1:00 PM | $3.92 |
| Sep 2, 2026, 3:00 PM | $3.87 |
| Sep 2, 2026, 5:00 PM | $3.87 |
| Sep 2, 2026, 7:00 PM | $3.88 |
| Sep 2, 2026, 9:00 PM | $3.88 |
| Sep 2, 2026, 11:00 PM | $3.89 |
| Sep 3, 2026, 1:00 AM | $3.87 |
| Sep 3, 2026, 9:00 AM | $3.84 |
| Sep 3, 2026, 11:00 AM | $3.83 |
| Sep 3, 2026, 1:00 PM | $3.82 |
| Sep 3, 2026, 3:00 PM | $3.80 |
| Sep 3, 2026, 5:00 PM | $3.87 |
| Sep 3, 2026, 7:00 PM | $3.86 |
| Sep 3, 2026, 9:00 PM | $3.86 |
| Sep 3, 2026, 11:00 PM | $3.84 |
| Sep 4, 2026, 1:00 AM | $3.84 |
| Sep 4, 2026, 9:00 AM | $3.81 |
| Sep 4, 2026, 11:00 AM | $3.80 |
| Sep 4, 2026, 1:00 PM | $3.77 |
| Sep 4, 2026, 3:00 PM | $3.74 |
| Sep 4, 2026, 5:00 PM | $3.77 |
| Sep 4, 2026, 7:00 PM | $3.79 |
| Sep 4, 2026, 9:00 PM | $3.81 |
| Sep 4, 2026, 11:00 PM | $3.81 |
| Sep 5, 2026, 1:00 AM | $3.81 |
| Sep 8, 2026, 9:00 AM | $3.72 |
| Sep 8, 2026, 11:00 AM | $3.75 |
| Sep 8, 2026, 1:00 PM | $3.74 |
| Sep 8, 2026, 3:00 PM | $3.79 |
| Sep 8, 2026, 5:00 PM | $3.83 |
| Sep 8, 2026, 7:00 PM | $3.79 |
| Sep 8, 2026, 9:00 PM | $3.80 |
| Sep 8, 2026, 11:00 PM | $3.80 |
| Sep 9, 2026, 1:00 AM | $3.79 |
| Sep 9, 2026, 9:00 AM | $3.81 |
| Sep 9, 2026, 11:00 AM | $3.80 |
| Sep 9, 2026, 1:00 PM | $3.79 |
| Sep 9, 2026, 3:00 PM | $3.72 |
| Sep 9, 2026, 5:00 PM | $3.76 |
| Sep 9, 2026, 7:00 PM | $3.71 |
| Sep 9, 2026, 9:00 PM | $3.70 |
| Sep 9, 2026, 11:00 PM | $3.71 |
| Sep 10, 2026, 1:00 AM | $3.70 |
| Sep 10, 2026, 9:00 AM | $3.67 |
| Sep 10, 2026, 11:00 AM | $3.68 |
| Sep 10, 2026, 1:00 PM | $3.63 |
| Sep 10, 2026, 3:00 PM | $3.62 |
| Sep 10, 2026, 5:00 PM | $3.62 |
| Sep 10, 2026, 7:00 PM | $3.61 |
| Sep 10, 2026, 9:00 PM | $3.58 |
| Sep 10, 2026, 11:00 PM | $3.58 |
| Sep 11, 2026, 1:00 AM | $3.57 |
| Sep 11, 2026, 9:00 AM | $3.67 |
| Sep 11, 2026, 11:00 AM | $3.68 |
| Sep 11, 2026, 1:00 PM | $3.67 |
| Sep 11, 2026, 3:00 PM | $3.70 |
| Sep 11, 2026, 5:00 PM | $3.69 |
| Sep 11, 2026, 7:00 PM | $3.68 |
| Sep 11, 2026, 9:00 PM | $3.69 |
| Sep 11, 2026, 11:00 PM | $3.69 |
| Sep 12, 2026, 1:00 AM | $3.68 |
| Sep 14, 2026, 9:00 AM | $3.76 |
| Sep 14, 2026, 11:00 AM | $3.75 |
| Sep 14, 2026, 1:00 PM | $3.72 |
| Sep 14, 2026, 3:00 PM | $3.72 |
| Sep 14, 2026, 5:00 PM | $3.74 |
| Sep 14, 2026, 7:00 PM | $3.72 |
| Sep 14, 2026, 9:00 PM | $3.68 |
| Sep 14, 2026, 11:00 PM | $3.68 |
| Sep 15, 2026, 1:00 AM | $3.67 |
| Sep 15, 2026, 9:00 AM | $3.67 |
| Sep 15, 2026, 11:00 AM | $3.68 |
| Sep 15, 2026, 1:00 PM | $3.68 |
| Sep 15, 2026, 3:00 PM | $3.63 |
| Sep 15, 2026, 5:00 PM | $3.63 |
| Sep 15, 2026, 7:00 PM | $3.59 |
| Sep 15, 2026, 9:00 PM | $3.60 |
| Sep 15, 2026, 11:00 PM | $3.61 |
| Sep 16, 2026, 1:00 AM | $3.61 |
| Sep 16, 2026, 9:00 AM | $3.62 |
| Sep 16, 2026, 11:00 AM | $3.62 |
| Sep 16, 2026, 1:00 PM | $3.61 |
| Sep 16, 2026, 3:00 PM | $3.62 |
| Sep 16, 2026, 5:00 PM | $3.62 |
| Sep 16, 2026, 7:00 PM | $3.59 |
| Sep 16, 2026, 9:00 PM | $3.58 |
| Sep 16, 2026, 11:00 PM | $3.59 |
| Sep 17, 2026, 1:00 AM | $3.60 |
| Sep 17, 2026, 9:00 AM | $3.61 |
| Sep 17, 2026, 11:00 AM | $3.60 |
| Sep 17, 2026, 1:00 PM | $3.62 |
| Sep 17, 2026, 3:00 PM | $3.62 |
| Sep 17, 2026, 5:00 PM | $3.63 |
| Sep 17, 2026, 7:00 PM | $3.63 |
| Sep 17, 2026, 9:00 PM | $3.63 |
| Sep 17, 2026, 11:00 PM | $3.61 |
| Sep 18, 2026, 1:00 AM | $3.62 |
| Sep 18, 2026, 9:00 AM | $3.72 |
| Sep 18, 2026, 11:00 AM | $3.71 |
| Sep 18, 2026, 1:00 PM | $3.71 |
| Sep 18, 2026, 3:00 PM | $3.66 |
| Sep 18, 2026, 5:00 PM | $3.67 |
| Sep 18, 2026, 7:00 PM | $3.67 |
| Sep 18, 2026, 9:00 PM | $3.66 |
| Sep 18, 2026, 11:00 PM | $3.67 |
| Sep 19, 2026, 1:00 AM | $3.67 |
| Sep 21, 2026, 9:00 AM | $3.65 |
| Sep 21, 2026, 11:00 AM | $3.65 |
| Sep 21, 2026, 1:00 PM | $3.66 |
| Sep 21, 2026, 3:00 PM | $3.63 |
| Sep 21, 2026, 5:00 PM | $3.67 |
| Sep 21, 2026, 7:00 PM | $3.67 |
| Sep 21, 2026, 9:00 PM | $3.67 |
| Sep 21, 2026, 11:00 PM | $3.67 |
| Sep 22, 2026, 1:00 AM | $3.68 |
| Sep 22, 2026, 9:00 AM | $3.65 |
| Sep 22, 2026, 11:00 AM | $3.68 |
| Sep 22, 2026, 1:00 PM | $3.67 |
| Sep 22, 2026, 3:00 PM | $3.71 |
| Sep 22, 2026, 5:00 PM | $3.71 |
| Sep 22, 2026, 7:00 PM | $3.73 |
| Sep 22, 2026, 9:00 PM | $3.71 |
| Sep 22, 2026, 11:00 PM | $3.75 |
| Sep 23, 2026, 1:00 AM | $3.75 |
| Sep 23, 2026, 9:00 AM | $3.73 |
| Sep 23, 2026, 11:00 AM | $3.72 |
| Sep 23, 2026, 1:00 PM | $3.69 |
| Sep 23, 2026, 3:00 PM | $3.71 |
| Sep 23, 2026, 5:00 PM | $3.68 |
| Sep 23, 2026, 7:00 PM | $3.68 |
| Sep 23, 2026, 9:00 PM | $3.68 |
| Sep 23, 2026, 11:00 PM | $3.66 |
| Sep 24, 2026, 1:00 AM | $3.66 |
| Sep 24, 2026, 9:00 AM | $3.65 |
| Sep 24, 2026, 11:00 AM | $3.62 |
| Sep 24, 2026, 1:00 PM | $3.63 |
| Sep 24, 2026, 3:00 PM | $3.58 |
| Sep 24, 2026, 5:00 PM | $3.64 |
| Sep 24, 2026, 7:00 PM | $3.62 |
| Sep 24, 2026, 8:00 PM | $3.63 |
- Period change
- -18.08%
- Period low
- $3.57
- Period high
- $4.48
- Observations
- 193
- Updated
- Sep 24, 2026, 8:00 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
- $9,195,797,970.74
- Employees
- 35K