NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | NIO.SI | USD | $4.7000 | $4.7000 | $4.7500 | $4.7000 | $4.7400 | 72,470 | |
| 2026-01-21 | NIO.SI | USD | $4.6400 | $4.6100 | $4.6700 | $4.6300 | $4.6400 | 169,230 | |
| 2026-01-20 | NIO.SI | USD | $4.7100 | $4.6800 | $4.7600 | $4.7100 | $4.7400 | 164,430 | |
| 2026-01-19 | NIO.SI | USD | $4.8000 | $4.7000 | $4.8200 | $4.7200 | $4.8000 | 100,400 | |
| 2026-01-16 | NIO.SI | USD | $4.6900 | $4.6300 | $4.7400 | $4.6800 | $4.6900 | 161,690 | |
| 2026-01-15 | NIO.SI | USD | $4.6200 | $4.6200 | $4.6800 | $4.6200 | $4.6800 | 237,220 | |
| 2026-01-14 | NIO.SI | USD | $4.7500 | $4.6900 | $4.8300 | $4.7500 | $4.7700 | 277,740 | |
| 2026-01-13 | NIO.SI | USD | $4.8500 | $4.8300 | $4.9600 | $4.8400 | $4.9200 | 213,750 | |
| 2026-01-12 | NIO.SI | USD | $4.7900 | $4.7400 | $4.8600 | $4.8000 | $4.8400 | 371,160 | |
| 2026-01-09 | NIO.SI | USD | $4.8600 | $4.8000 | $4.8900 | $4.8400 | $4.8600 | 109,500 | |
| 2026-01-08 | NIO.SI | USD | $4.8900 | $4.8500 | $4.9000 | $4.8700 | $4.8900 | 67,430 | |
| 2026-01-07 | NIO.SI | USD | $4.8900 | $4.8500 | $4.9300 | $4.8900 | $4.9300 | 143,810 | |
| 2026-01-06 | NIO.SI | USD | $5.0300 | $4.9400 | $5.0600 | $5.0300 | $5.0500 | 198,060 | |
| 2026-01-05 | NIO.SI | USD | $5.1000 | $5.0800 | $5.3700 | $5.1000 | $5.2000 | 331,230 | |
| 2026-01-02 | NIO.SI | USD | $5.5000 | $5.2800 | $5.5100 | $5.4600 | $5.5100 | 263,600 | |
| 2025-12-31 | NIO.SI | USD | $5.3600 | $5.3600 | $5.5800 | $5.3600 | $5.5300 | 146,010 | |
| 2025-12-30 | NIO.SI | USD | $5.4700 | $5.3500 | $5.5100 | $5.4700 | $5.4800 | 583,230 | |
| 2025-12-29 | NIO.SI | USD | $5.2400 | $5.0800 | $5.3000 | $5.2400 | $5.2500 | 1,071,950 | |
| 2025-12-26 | NIO.SI | USD | $4.9600 | $4.9500 | $5.0000 | $4.9600 | $4.9700 | 30,790 | |
| 2025-12-24 | NIO.SI | USD | $4.9500 | $4.8900 | $4.9800 | $4.9500 | $5.0400 | 37,230 | |
| 2025-12-23 | NIO.SI | USD | $5.0000 | $4.9600 | $5.0400 | $4.9700 | $5.0000 | 99,710 | |
| 2025-12-22 | NIO.SI | USD | $5.0500 | $4.9700 | $5.0800 | $5.0100 | $5.0700 | 98,290 | |
| 2025-12-19 | NIO.SI | USD | $5.0200 | $4.9500 | $5.0700 | $5.0200 | $5.0400 | 93,680 | |
| 2025-12-18 | NIO.SI | USD | $4.9300 | $4.9000 | $4.9800 | $4.9300 | $4.9500 | 64,890 | |
| 2025-12-17 | NIO.SI | USD | $5.0200 | $5.0100 | $5.0700 | $5.0200 | $5.0900 | 102,240 | |
| 2025-12-16 | NIO.SI | USD | $5.0200 | $4.9200 | $5.0400 | $4.9700 | $5.0200 | 121,010 | |
| 2025-12-15 | NIO.SI | USD | $5.0900 | $5.0200 | $5.1000 | $5.0400 | $5.0900 | 130,090 | |
| 2025-12-12 | NIO.SI | USD | $5.1700 | $5.0400 | $5.2000 | $5.1600 | $5.1700 | 223,320 | |
| 2025-12-11 | NIO.SI | USD | $4.9900 | $4.9700 | $5.1400 | $4.9900 | $5.0200 | 105,550 | |
| 2025-12-10 | NIO.SI | USD | $5.0600 | $4.9800 | $5.0900 | $5.0000 | $5.0900 | 119,250 | |
| 2025-12-09 | NIO.SI | USD | $5.1300 | $5.0800 | $5.2000 | $5.0800 | $5.1500 | 64,250 | |
| 2025-12-08 | NIO.SI | USD | $5.1000 | $5.1000 | $5.1500 | $5.1000 | $5.1200 | 41,860 | |
| 2025-12-05 | NIO.SI | USD | $5.1400 | $5.0400 | $5.3800 | $5.1300 | $5.1400 | 159,220 | |
| 2025-12-04 | NIO.SI | USD | $5.0900 | $4.8400 | $5.0900 | $5.0100 | $5.0900 | 246,470 | |
| 2025-12-03 | NIO.SI | USD | $5.0400 | $4.9800 | $5.1500 | $5.0400 | $5.0600 | 234,230 | |
| 2025-12-02 | NIO.SI | USD | $5.1800 | $5.1500 | $5.3200 | $5.1800 | $5.1900 | 204,340 | |
| 2025-12-01 | NIO.SI | USD | $5.5700 | $5.5100 | $5.5900 | $5.5600 | $5.5700 | 63,160 | |
| 2025-11-28 | NIO.SI | USD | $5.5800 | $5.5700 | $5.7200 | $5.5800 | $5.5900 | 53,830 | |
| 2025-11-27 | NIO.SI | USD | $5.5800 | $5.5100 | $5.6000 | $5.5700 | $5.5800 | 99,740 | |
| 2025-11-26 | NIO.SI | USD | $5.6300 | $5.5500 | $5.7400 | $5.6200 | $5.6300 | 220,250 | |
| 2025-11-25 | NIO.SI | USD | $5.9500 | $5.8200 | $6.0000 | $5.9500 | $5.9800 | 205,000 | |
| 2025-11-24 | NIO.SI | USD | $5.8300 | $5.5200 | $5.8500 | $5.7900 | $5.8400 | 223,380 | |
| 2025-11-21 | NIO.SI | USD | $5.4800 | $5.4200 | $5.5700 | $5.4700 | $5.4800 | 188,780 | |
| 2025-11-20 | NIO.SI | USD | $5.8300 | $5.7500 | $5.9700 | $5.8000 | $5.8300 | 187,070 | |
| 2025-11-19 | NIO.SI | USD | $5.9800 | $5.9600 | $6.0600 | $5.9800 | $5.9900 | 191,400 | |
| 2025-11-18 | NIO.SI | USD | $6.0500 | $6.0500 | $6.2000 | $6.0500 | $6.0900 | 237,280 | |
| 2025-11-17 | NIO.SI | USD | $6.3100 | $6.2600 | $6.3400 | $6.3000 | $6.3100 | 102,930 | |
| 2025-11-14 | NIO.SI | USD | $6.2700 | $6.2300 | $6.3400 | $6.2700 | $6.2800 | 196,020 | |
| 2025-11-13 | NIO.SI | USD | $6.5200 | $6.4700 | $6.5400 | $6.5100 | $6.5200 | 284,440 | |
| 2025-11-12 | NIO.SI | USD | $6.5800 | $6.5400 | $6.8500 | $6.5800 | $6.6100 | 467,630 |