5 DAY PERFORMANCE
-93.28%
1 MONTH PERFORMANCE
-94.05%
3 MONTH PERFORMANCE
-89.21%
6 MONTH PERFORMANCE
-95.96%
YEAR-TO-DATE PERFORMANCE
-96.96%
1 YEAR PERFORMANCE
-98.38%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.85 | $13.66 (-1.41%) | $13.85 | $13.32 | 6.09 K | |
| 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 |
| 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 |
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.
