5 DAY PERFORMANCE
-91.00%
1 MONTH PERFORMANCE
-88.32%
3 MONTH PERFORMANCE
-95.19%
6 MONTH PERFORMANCE
-96.81%
YEAR-TO-DATE PERFORMANCE
-96.96%
1 YEAR PERFORMANCE
-98.24%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $9.12 | $9.34 (2.41%) | $10.49 | $9.01 | 18.18 K | $41.16 M |
| 08/03/2026 | $9.63 | $9.01 (-6.44%) | $10.97 | $9.01 | 11.73 K | $39.71 M |
| 07/31/2026 | $9.30 | $10.11 (8.71%) | $13.60 | $9.25 | 17.25 K | $44.56 M |
| 07/30/2026 | $9.31 | $9.40 (0.97%) | $9.55 | $9.31 | 2.35 K | $41.43 M |
| 07/29/2026 | $14.46 | $9.01 (-37.69%) | $14.46 | $9.01 | 12.84 K | $39.71 M |
| 07/28/2026 | $20.30 | $15.18 (-25.22%) | $21.56 | $12.95 | 51.86 K | $66.90 M |
| 07/27/2026 | $15.50 | $19.88 (28.26%) | $29.05 | $15.50 | 226.20 K | $87.61 M |
| 07/24/2026 | $10.70 | $15.50 (44.86%) | $15.50 | $10.61 | 112.00 K | $68.31 M |
| 07/23/2026 | $8.34 | $10.53 (26.26%) | $10.70 | $8.34 | 23.38 K | $46.41 M |
| 07/22/2026 | $7.47 | $8.94 (19.68%) | $9.57 | $7.00 | 112.10 K | $39.40 M |
| 07/21/2026 | $4.84 | $7.50 (54.96%) | $7.50 | $4.78 | 160.70 K | $33.05 M |
| 07/20/2026 | $4.65 | $4.72 (1.51%) | $4.72 | $4.37 | 3.00 K | $20.80 M |
| 07/17/2026 | $5.10 | $4.78 (-6.27%) | $5.22 | $4.20 | 23.00 K | $21.07 M |
| 07/16/2026 | $6.01 | $5.50 (-8.49%) | $6.15 | $5.39 | 11.60 K | $24.24 M |
| 07/15/2026 | $6.10 | $6.06 (-0.66%) | $6.34 | $6.06 | 5.10 K | $26.71 M |
| 07/14/2026 | $6.45 | $6.12 (-5.12%) | $6.46 | $6.12 | 3.51 K | $26.97 M |
| 07/13/2026 | $6.40 | $6.40 (0%) | $6.40 | $6.08 | 3.00 K | $28.21 M |
| 07/10/2026 | $6.90 | $6.64 (-3.77%) | $6.90 | $6.10 | 3.90 K | $29.26 M |
| 07/09/2026 | $6.77 | $6.45 (-4.73%) | $7.10 | $6.22 | 12.08 K | $28.43 M |
| 07/08/2026 | $7.29 | $7.06 (-3.16%) | $9.19 | $6.28 | 52.75 K | $31.11 M |
| 07/07/2026 | $7.89 | $7.79 (-1.27%) | $7.89 | $6.65 | 13.39 K | $34.33 M |
| 07/06/2026 | $8.02 | $8.18 (2%) | $8.19 | $6.14 | 24.70 K | $36.05 M |
| 07/02/2026 | $7.71 | $7.41 (-3.89%) | $8.23 | $7.05 | 3.93 K | $32.66 M |
| 07/01/2026 | $7.65 | $7.50 (-1.96%) | $8.40 | $7.36 | 3.18 K | $33.05 M |
| 06/30/2026 | $8.40 | $7.65 (-8.93%) | $8.64 | $7.59 | 14.45 K | $33.71 M |
| 06/29/2026 | $9.00 | $8.13 (-9.67%) | $9.60 | $7.94 | 3.38 K | $35.83 M |
| 06/26/2026 | $8.52 | $8.37 (-1.76%) | $8.52 | $7.83 | 436 | $36.89 M |
| 06/25/2026 | $8.40 | $8.37 (-0.36%) | $8.43 | $7.80 | 3.81 K | $36.89 M |
| 06/24/2026 | $7.47 | $8.76 (17.27%) | $8.99 | $7.35 | 13.37 K | $38.61 M |
| 06/23/2026 | $7.86 | $8.19 (4.2%) | $8.70 | $7.86 | 3.55 K | $36.09 M |
| 06/22/2026 | $7.80 | $8.11 (3.97%) | $10.35 | $7.65 | 55.37 K | $35.74 M |
| 06/18/2026 | $10.20 | $8.43 (-17.35%) | $10.80 | $7.80 | 12.31 K | $37.15 M |
| 06/17/2026 | $11.63 | $10.80 (-7.14%) | $12.15 | $10.80 | 1.05 K | $47.60 M |
| 06/16/2026 | $11.40 | $11.02 (-3.33%) | $12.35 | $11.02 | 8.34 K | $48.57 M |
| 06/15/2026 | $13.46 | $11.71 (-13%) | $13.46 | $11.70 | 3.68 K | $51.61 M |
| 06/12/2026 | $14.10 | $13.20 (-6.38%) | $16.51 | $12.84 | 8.92 K | $58.17 M |
| 06/11/2026 | $13.80 | $14.41 (4.42%) | $16.50 | $12.91 | 5.53 K | $63.51 M |
| 06/10/2026 | $12.18 | $14.33 (17.65%) | $15.30 | $11.81 | 9.63 K | $63.15 M |
| 06/09/2026 | $12.90 | $12.54 (-2.79%) | $12.90 | $11.97 | 2.73 K | $55.26 M |
| 06/08/2026 | $12.00 | $12.18 (1.5%) | $12.90 | $11.70 | 5.80 K | $53.68 M |
| 06/05/2026 | $11.97 | $11.64 (-2.76%) | $12.38 | $11.01 | 8.74 K | $51.30 M |
| 06/04/2026 | $12.18 | $11.97 (-1.72%) | $12.54 | $11.57 | 13.48 K | $52.75 M |
| 06/03/2026 | $12.27 | $12.53 (2.12%) | $12.75 | $11.40 | 6.13 K | $55.22 M |
| 06/02/2026 | $11.70 | $11.88 (1.54%) | $12.12 | $11.13 | 2.40 K | $52.36 M |
| 06/01/2026 | $12.00 | $11.42 (-4.83%) | $12.00 | $11.25 | 5.86 K | $50.33 M |
| 05/29/2026 | $12.33 | $12.23 (-0.81%) | $12.90 | $11.61 | 3.13 K | $53.90 M |
| 05/28/2026 | $12.90 | $12.60 (-2.33%) | $13.22 | $12.30 | 1.30 K | $55.53 M |
| 05/27/2026 | $13.47 | $13.22 (-1.86%) | $13.66 | $13.21 | 3.72 K | $58.26 M |
| 05/26/2026 | $13.50 | $13.21 (-2.15%) | $13.80 | $12.90 | 3.17 K | $58.22 M |
| 05/22/2026 | $13.35 | $13.85 (3.75%) | $15.00 | $13.35 | 1.47 K | $61.04 M |
| 05/21/2026 | $13.80 | $13.34 (-3.33%) | $14.10 | $12.05 | 2.47 K | $58.79 M |
| 05/20/2026 | $14.66 | $14.10 (-3.82%) | $14.70 | $13.81 | 1.77 K | $62.14 M |
| 05/19/2026 | $15.00 | $14.69 (-2.07%) | $15.00 | $13.80 | 3.14 K | $64.74 M |
| 05/18/2026 | $15.17 | $15.98 (5.34%) | $16.50 | $14.70 | 1.64 K | $70.42 M |
| 05/15/2026 | $15.22 | $15.47 (1.64%) | $16.20 | $15.03 | 966 | $68.18 M |
| 05/14/2026 | $17.02 | $15.92 (-6.46%) | $18.00 | $15.25 | 3.58 K | $70.16 M |
| 05/13/2026 | $18.23 | $17.00 (-6.75%) | $18.90 | $16.80 | 2.22 K | $74.92 M |
| 05/12/2026 | $19.80 | $18.09 (-8.64%) | $20.70 | $18.09 | 1.66 K | $79.72 M |
| 05/11/2026 | $18.67 | $19.80 (6.05%) | $20.10 | $18.67 | 1.70 K | $87.26 M |
| 05/08/2026 | $19.20 | $18.31 (-4.64%) | $19.58 | $18.30 | 977 | $80.69 M |
| 05/07/2026 | $19.65 | $18.93 (-3.66%) | $20.25 | $18.90 | 797 | $83.43 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.
