NIO

NIO Inc.

Consumer CyclicalAuto - ManufacturersCNUSDPeers →Country macro →

$5.69

LiveJun 04, 2026

Market cap

$13.41B

52w range

3.34 – 8.02

P / E

—

EPS

—

Volume

22.6M

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on NIO Inc.’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	6.23	6.27	5.97	6.01	6.01	6.01	0.00%	35,879,284
Jun 01, 2026	5.73	6.13	5.72	5.98	5.98	5.98	0.00%	65,234,000
May 29, 2026	5.40	5.66	5.36	5.60	5.60	5.60	0.00%	43,584,826
May 28, 2026	5.64	5.70	5.55	5.55	5.55	5.55	0.00%	40,389,103
May 27, 2026	5.21	5.82	5.20	5.75	5.75	5.75	0.00%	92,487,436
May 26, 2026	5.33	5.38	5.20	5.26	5.26	5.26	0.00%	38,940,213
May 22, 2026	5.22	5.28	5.12	5.20	5.20	5.20	0.00%	87,983,830
May 21, 2026	5.92	5.95	5.41	5.60	5.60	5.60	0.00%	101,125,500
May 20, 2026	5.70	5.71	5.54	5.59	5.59	5.59	0.00%	45,304,200
May 19, 2026	5.75	5.80	5.70	5.74	5.74	5.74	0.00%	22,830,100
May 18, 2026	6.07	6.07	5.83	5.88	5.88	5.88	0.00%	31,340,000
May 15, 2026	6.17	6.21	6.02	6.10	6.10	6.10	0.00%	26,892,900
May 14, 2026	6.43	6.50	6.21	6.25	6.25	6.25	0.00%	36,782,100
May 13, 2026	6.09	6.58	6.06	6.54	6.54	6.54	0.00%	56,887,200
May 12, 2026	6.00	6.09	5.90	6.08	6.08	6.08	0.00%	21,456,800
May 11, 2026	5.87	6.14	5.87	6.07	6.07	6.07	0.00%	30,815,500
May 08, 2026	5.94	6.02	5.83	5.85	5.85	5.85	0.00%	18,960,300
May 07, 2026	5.98	6.02	5.83	5.87	5.87	5.87	0.00%	20,374,825
Apr 10, 2026	6.14	6.63	6.10	6.50	6.50	6.50	0.00%	58,937,315
Apr 09, 2026	6.58	6.63	6.02	6.07	6.07	6.07	0.00%	70,848,800
Apr 08, 2026	6.44	6.54	6.31	6.38	6.38	6.38	0.00%	37,553,109
Apr 07, 2026	6.17	6.20	6.00	6.14	6.14	6.14	0.00%	25,738,500
Apr 06, 2026	6.37	6.47	6.22	6.24	6.24	6.24	0.00%	26,501,600

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.