5 DAY PERFORMANCE
-79.46%
1 MONTH PERFORMANCE
-91.88%
3 MONTH PERFORMANCE
-89.66%
6 MONTH PERFORMANCE
-95.33%
YEAR-TO-DATE PERFORMANCE
-96.96%
1 YEAR PERFORMANCE
-98.12%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.77 | $3.65 (-3.18%) | $4.29 | $3.62 | 48.49 K | $16.09 M |
| 11/04/2026 | $3.70 | $4.16 (12.43%) | $4.49 | $3.70 | 14.00 K | $18.33 M |
| 11/03/2026 | $4.08 | $3.80 (-6.86%) | $4.20 | $3.54 | 6.43 K | $16.75 M |
| 11/02/2026 | $4.14 | $4.35 (5.07%) | $4.55 | $3.60 | 12.75 K | $19.17 M |
| 10/30/2026 | $3.63 | $4.43 (22.04%) | $4.79 | $3.63 | 70.30 K | $19.52 M |
| 10/29/2026 | $4.15 | $3.77 (-9.16%) | $4.79 | $3.71 | 54.70 K | $16.61 M |
| 10/28/2026 | $4.00 | $4.15 (3.75%) | $4.94 | $4.00 | 22.62 K | $18.29 M |
| 10/27/2026 | $3.99 | $3.80 (-4.76%) | $4.04 | $3.59 | 12.70 K | $16.75 M |
| 10/26/2026 | $3.91 | $4.00 (2.3%) | $4.57 | $3.75 | 12.50 K | $17.63 M |
| 10/23/2026 | $5.90 | $4.80 (-18.64%) | $6.04 | $4.50 | 7.80 K | $21.15 M |
| 10/22/2026 | $6.11 | $6.11 (0%) | $6.11 | $6.11 | 519 | $26.93 M |
| 10/21/2026 | $6.01 | $6.10 (1.5%) | $6.39 | $6.01 | 2.20 K | $26.88 M |
| 10/20/2026 | $6.82 | $6.55 (-3.96%) | $7.00 | $6.30 | 2.30 K | $28.87 M |
| 10/19/2026 | $6.27 | $6.70 (6.86%) | $6.97 | $6.27 | 3.01 K | $29.53 M |
| 10/16/2026 | $7.00 | $6.51 (-7%) | $7.00 | $6.50 | 6.31 K | $28.69 M |
| 10/15/2026 | $7.55 | $7.40 (-1.99%) | $7.55 | $7.40 | 1.74 K | $32.61 M |
| 10/14/2026 | $7.89 | $7.89 (0%) | $7.99 | $7.50 | 6.22 K | $34.77 M |
| 10/13/2026 | $8.99 | $8.38 (-6.79%) | $9.18 | $7.84 | 12.10 K | $36.93 M |
| 10/12/2026 | $10.40 | $9.55 (-8.17%) | $10.40 | $9.55 | 3.20 K | $42.09 M |
| 10/09/2026 | $10.55 | $11.05 (4.74%) | $11.80 | $10.54 | 7.20 K | $48.70 M |
| 10/08/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 3 | $50.02 M |
| 10/07/2026 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 1 | $50.02 M |
| 10/06/2026 | $11.40 | $11.35 (-0.44%) | $11.50 | $10.13 | 2.60 K | $50.02 M |
| 10/05/2026 | $11.04 | $11.21 (1.54%) | $12.23 | $11.00 | 13.70 K | $49.40 M |
| 10/02/2026 | $11.25 | $11.05 (-1.78%) | $11.87 | $11.03 | 3.41 K | $48.70 M |
| 10/01/2026 | $12.33 | $11.15 (-9.57%) | $12.33 | $11.00 | 4.35 K | $49.14 M |
| 09/30/2026 | $12.06 | $11.36 (-5.8%) | $13.13 | $11.33 | 16.93 K | $50.06 M |
| 09/29/2026 | $11.70 | $10.99 (-6.07%) | $11.70 | $10.99 | 2.75 K | $48.43 M |
| 09/28/2026 | $12.22 | $11.70 (-4.26%) | $12.22 | $11.70 | 6.02 K | $51.56 M |
| 09/25/2026 | $13.50 | $12.50 (-7.41%) | $13.50 | $12.50 | 6.00 K | $55.09 M |
| 09/24/2026 | $13.50 | $13.80 (2.22%) | $14.40 | $13.40 | 8.20 K | $60.82 M |
| 09/23/2026 | $12.96 | $13.33 (2.85%) | $13.51 | $12.96 | 3.61 K | $58.75 M |
| 09/22/2026 | $13.21 | $13.31 (0.76%) | $13.51 | $13.21 | 2.63 K | $58.66 M |
| 09/21/2026 | $14.49 | $13.25 (-8.56%) | $14.50 | $13.11 | 18.75 K | $58.39 M |
| 09/18/2026 | $12.90 | $13.80 (6.98%) | $13.80 | $12.74 | 16.00 K | $60.82 M |
| 09/17/2026 | $13.92 | $12.85 (-7.69%) | $14.00 | $12.40 | 28.70 K | $56.63 M |
| 09/16/2026 | $14.66 | $13.55 (-7.57%) | $15.01 | $13.01 | 19.51 K | $59.72 M |
| 09/15/2026 | $15.09 | $13.63 (-9.68%) | $15.38 | $13.03 | 12.30 K | $60.07 M |
| 09/14/2026 | $15.56 | $14.64 (-5.91%) | $16.50 | $14.00 | 42.30 K | $64.52 M |
| 09/11/2026 | $13.19 | $14.35 (8.79%) | $15.49 | $13.19 | 38.11 K | $63.24 M |
| 09/10/2026 | $13.01 | $13.61 (4.61%) | $13.66 | $13.01 | 2.90 K | $59.98 M |
| 09/09/2026 | $13.92 | $13.11 (-5.82%) | $14.20 | $13.01 | 8.23 K | $57.78 M |
| 09/08/2026 | $14.84 | $13.92 (-6.2%) | $15.10 | $13.90 | 9.90 K | $61.35 M |
| 09/04/2026 | $13.89 | $15.25 (9.79%) | $15.97 | $13.80 | 34.12 K | $67.21 M |
| 09/03/2026 | $15.95 | $14.41 (-9.66%) | $16.65 | $13.70 | 34.04 K | $63.51 M |
| 09/02/2026 | $15.06 | $15.50 (2.92%) | $16.02 | $15.06 | 8.74 K | $68.31 M |
| 09/01/2026 | $14.53 | $15.51 (6.74%) | $16.54 | $14.29 | 83.53 K | $68.35 M |
| 08/31/2026 | $14.00 | $14.35 (2.5%) | $15.01 | $13.00 | 68.91 K | $63.24 M |
| 08/28/2026 | $12.78 | $13.56 (6.1%) | $14.90 | $12.14 | 38.30 K | $59.76 M |
| 08/27/2026 | $14.23 | $12.47 (-12.37%) | $15.85 | $12.00 | 50.59 K | $54.96 M |
| 08/26/2026 | $17.65 | $15.00 (-15.01%) | $20.00 | $14.85 | 25.10 K | $66.11 M |
| 08/25/2026 | $13.47 | $17.06 (26.65%) | $18.86 | $13.18 | 123.03 K | $75.18 M |
| 08/24/2026 | $15.40 | $13.59 (-11.75%) | $15.40 | $13.32 | 16.20 K | $59.89 M |
| 08/21/2026 | $14.39 | $15.30 (6.32%) | $16.05 | $13.20 | 46.24 K | $67.43 M |
| 08/20/2026 | $14.21 | $14.45 (1.69%) | $15.74 | $13.09 | 49.44 K | $63.68 M |
| 08/19/2026 | $11.99 | $14.71 (22.69%) | $16.39 | $11.00 | 155.36 K | $64.83 M |
| 08/18/2026 | $11.16 | $11.94 (6.99%) | $11.94 | $10.57 | 64.40 K | $52.62 M |
| 08/17/2026 | $10.25 | $11.59 (13.07%) | $12.65 | $10.25 | 118.50 K | $51.08 M |
| 08/14/2026 | $9.14 | $10.73 (17.4%) | $14.26 | $9.07 | 87.31 K | $47.29 M |
| 08/13/2026 | $8.80 | $9.30 (5.68%) | $9.66 | $8.80 | 29.62 K | $40.99 M |
| 08/12/2026 | $9.15 | $8.99 (-1.75%) | $9.50 | $8.81 | 40.50 K | $39.62 M |
| 08/11/2026 | $8.88 | $8.70 (-2.03%) | $9.61 | $8.70 | 56.20 K | $38.34 M |
| 08/10/2026 | $8.77 | $8.89 (1.37%) | $9.12 | $7.92 | 62.32 K | $39.18 M |
| 08/07/2026 | $9.00 | $9.01 (0.11%) | $9.59 | $8.81 | 27.84 K | $39.71 M |
| 08/06/2026 | $8.99 | $9.41 (4.67%) | $9.41 | $8.47 | 8.50 K | $41.47 M |
| 08/05/2026 | $8.80 | $8.80 (0%) | $9.40 | $8.63 | 123.04 K | $38.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
