The highest closing price for Nio Inc Class A ADR (NIO) last month was $4.06, on September 1. It was down 15.9% for the month. The latest price is $3.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $3.40 | $3.47 | $3.39 | $3.43 | 27,248,500 |
September 29 2026 | $3.45 | $3.46 | $3.38 | $3.40 | 59,699,100 |
September 28 2026 | $3.64 | $3.67 | $3.57 | $3.59 | 24,066,000 |
September 25 2026 | $3.60 | $3.61 | $3.56 | $3.58 | 25,487,000 |
September 24 2026 | $3.63 | $3.65 | $3.57 | $3.63 | 29,329,500 |
September 23 2026 | $3.68 | $3.72 | $3.66 | $3.67 | 24,704,900 |
September 22 2026 | $3.69 | $3.79 | $3.68 | $3.72 | 39,067,400 |
September 21 2026 | $3.64 | $3.68 | $3.61 | $3.67 | 23,335,700 |
September 18 2026 | $3.72 | $3.72 | $3.62 | $3.66 | 28,136,600 |
September 17 2026 | $3.63 | $3.65 | $3.58 | $3.62 | 20,589,000 |
September 16 2026 | $3.62 | $3.65 | $3.56 | $3.58 | 24,202,600 |
September 15 2026 | $3.70 | $3.70 | $3.55 | $3.60 | 40,133,000 |
September 14 2026 | $3.73 | $3.79 | $3.66 | $3.67 | 32,091,300 |
September 11 2026 | $3.69 | $3.74 | $3.66 | $3.69 | 36,645,800 |
September 10 2026 | $3.62 | $3.64 | $3.57 | $3.58 | 43,474,900 |
September 09 2026 | $3.78 | $3.78 | $3.68 | $3.70 | 50,418,500 |
September 08 2026 | $3.74 | $3.85 | $3.72 | $3.79 | 37,249,400 |
September 04 2026 | $3.78 | $3.81 | $3.72 | $3.80 | 52,356,200 |
September 03 2026 | $3.79 | $3.90 | $3.71 | $3.86 | 63,075,400 |
September 02 2026 | $3.92 | $3.97 | $3.85 | $3.86 | 73,027,200 |
September 01 2026 | $4.08 | $4.18 | $3.99 | $4.06 | 81,891,900 |
Daily pricing data for Nio Inc Class A ADR dates back to 9/12/2018, and may be incomplete.