5 DAY PERFORMANCE
+284.38%
1 MONTH PERFORMANCE
+133.54%
3 MONTH PERFORMANCE
+2.79%
6 MONTH PERFORMANCE
-1.07%
YEAR-TO-DATE PERFORMANCE
+11.99%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.61 | $1.58 (-1.86%) | $1.66 | $1.52 | 80,287 | $42.88 M |
| 03/11/2025 | $1.66 | $1.57 (-5.42%) | $1.79 | $1.45 | 223,888 | $44.00 M |
| 03/10/2025 | $1.90 | $1.62 (-14.74%) | $1.93 | $1.56 | 127,440 | $45.41 M |
| 03/07/2025 | $2.00 | $1.92 (-4%) | $2.10 | $1.90 | 101,614 | $53.81 M |
| 03/06/2025 | $2.14 | $2.06 (-3.74%) | $2.26 | $1.55 | 384,700 | $57.74 M |
| 03/05/2025 | $2.20 | $2.13 (-3.18%) | $2.30 | $2.06 | 395,200 | $59.70 M |
| 03/04/2025 | $2.29 | $1.97 (-13.97%) | $2.30 | $1.90 | 146,734 | $55.21 M |
| 03/03/2025 | $2.30 | $2.21 (-3.91%) | $2.48 | $2.17 | 104,800 | $61.94 M |
| 02/28/2025 | $2.35 | $2.31 (-1.7%) | $2.49 | $2.31 | 70,202 | $64.74 M |
| 02/27/2025 | $2.43 | $2.35 (-3.29%) | $2.51 | $2.32 | 84,791 | $65.87 M |
| 02/26/2025 | $2.56 | $2.38 (-7.03%) | $2.59 | $2.38 | 45,247 | $66.71 M |
| 02/25/2025 | $2.55 | $2.51 (-1.57%) | $2.60 | $2.41 | 119,044 | $70.35 M |
| 02/24/2025 | $2.78 | $2.50 (-10.07%) | $2.97 | $2.50 | 193,425 | $70.07 M |
| 02/21/2025 | $3.03 | $2.73 (-9.9%) | $3.06 | $2.70 | 150,400 | $76.52 M |
| 02/20/2025 | $2.76 | $2.83 (2.54%) | $3.06 | $2.70 | 142,909 | $79.32 M |
| 02/19/2025 | $2.81 | $2.74 (-2.49%) | $2.83 | $2.70 | 47,229 | $76.80 M |
| 02/18/2025 | $3.05 | $2.85 (-6.56%) | $3.10 | $2.69 | 170,037 | $79.88 M |
| 02/14/2025 | $3.06 | $3.02 (-1.31%) | $3.20 | $2.93 | 241,400 | $84.64 M |
| 02/13/2025 | $3.06 | $3.04 (-0.65%) | $3.20 | $3.00 | 146,018 | $85.20 M |
| 02/12/2025 | $3.16 | $3.16 (0%) | $3.34 | $3.03 | 104,010 | $88.57 M |
| 02/11/2025 | $3.34 | $3.12 (-6.59%) | $3.47 | $3.08 | 224,500 | $87.45 M |
| 02/10/2025 | $3.30 | $3.09 (-6.36%) | $3.53 | $3.09 | 129,100 | $86.61 M |
| 02/07/2025 | $4.15 | $3.30 (-20.48%) | $4.22 | $3.23 | 186,900 | $92.49 M |
| 02/06/2025 | $3.07 | $4.12 (34.2%) | $4.25 | $3.07 | 371,917 | $115.47 M |
| 02/05/2025 | $3.32 | $3.06 (-7.83%) | $3.47 | $3.02 | 175,104 | $85.77 M |
| 02/04/2025 | $3.59 | $3.33 (-7.24%) | $3.59 | $3.31 | 166,746 | $93.33 M |
| 02/03/2025 | $3.75 | $3.54 (-5.6%) | $3.78 | $3.39 | 107,331 | $99.22 M |
| 01/31/2025 | $3.90 | $3.79 (-2.82%) | $3.99 | $3.72 | 78,123 | $106.23 M |
| 01/30/2025 | $4.04 | $3.90 (-3.47%) | $4.18 | $3.88 | 69,800 | $109.31 M |
| 01/29/2025 | $4.60 | $4.16 (-9.57%) | $4.60 | $4.00 | 112,553 | $116.60 M |
| 01/28/2025 | $5.44 | $4.46 (-18.01%) | $5.44 | $4.42 | 228,170 | $125.00 M |
| 01/27/2025 | $5.89 | $5.14 (-12.73%) | $6.20 | $5.10 | 241,038 | $144.06 M |
| 01/24/2025 | $6.34 | $5.70 (-10.09%) | $6.34 | $5.60 | 233,212 | $159.76 M |
| 01/23/2025 | $6.74 | $6.29 (-6.68%) | $6.74 | $6.15 | 114,002 | $176.30 M |
| 01/22/2025 | $6.82 | $6.70 (-1.76%) | $6.99 | $6.66 | 172,399 | $187.79 M |
| 01/21/2025 | $7.03 | $6.80 (-3.27%) | $7.17 | $6.70 | 100,832 | $190.59 M |
| 01/17/2025 | $6.90 | $7.14 (3.48%) | $7.26 | $6.90 | 134,800 | $200.12 M |
| 01/16/2025 | $7.00 | $6.95 (-0.71%) | $7.00 | $6.81 | 28,424 | $194.79 M |
| 01/15/2025 | $6.91 | $6.81 (-1.45%) | $7.22 | $6.81 | 115,900 | $190.87 M |
| 01/14/2025 | $6.80 | $6.62 (-2.65%) | $6.84 | $6.62 | 38,235 | $185.54 M |
| 01/13/2025 | $6.90 | $6.65 (-3.62%) | $7.06 | $6.62 | 50,000 | $186.39 M |
| 01/10/2025 | $7.09 | $6.86 (-3.24%) | $7.09 | $6.80 | 34,800 | $192.27 M |
| 01/08/2025 | $7.09 | $6.98 (-1.55%) | $7.15 | $6.87 | 31,726 | $195.63 M |
| 01/07/2025 | $7.47 | $7.18 (-3.88%) | $7.49 | $7.10 | 110,314 | $201.24 M |
| 01/06/2025 | $7.06 | $7.38 (4.53%) | $7.60 | $7.00 | 104,026 | $206.85 M |
| 01/03/2025 | $7.00 | $7.07 (1%) | $7.16 | $6.80 | 64,014 | $198.16 M |
| 01/02/2025 | $6.69 | $6.95 (3.89%) | $7.12 | $6.65 | 60,660 | $194.79 M |
| 12/31/2024 | $6.80 | $6.59 (-3.09%) | $6.93 | $6.55 | 73,400 | $184.70 M |
| 12/30/2024 | $6.61 | $6.74 (1.97%) | $6.86 | $6.55 | 36,300 | $188.91 M |
| 12/27/2024 | $6.88 | $6.71 (-2.47%) | $6.88 | $6.69 | 16,519 | $188.07 M |
| 12/26/2024 | $6.85 | $6.85 (0%) | $6.99 | $6.72 | 46,100 | $191.99 M |
| 12/24/2024 | $6.90 | $6.75 (-2.17%) | $6.90 | $6.68 | 47,000 | $189.19 M |
| 12/23/2024 | $6.71 | $6.78 (1.04%) | $7.02 | $6.71 | 73,540 | $190.03 M |
| 12/20/2024 | $7.10 | $6.90 (-2.82%) | $7.21 | $6.76 | 83,900 | $193.39 M |
| 12/19/2024 | $7.42 | $7.08 (-4.58%) | $7.42 | $7.06 | 69,500 | $198.44 M |
| 12/18/2024 | $7.30 | $7.05 (-3.42%) | $7.32 | $7.02 | 60,920 | $395.19 M |
| 12/17/2024 | $6.99 | $7.23 (3.43%) | $7.49 | $6.99 | 63,454 | $405.28 M |
| 12/16/2024 | $7.10 | $7.10 (0%) | $7.23 | $7.07 | 50,517 | $398.00 M |
| 12/13/2024 | $7.15 | $7.10 (-0.7%) | $7.28 | $7.10 | 34,122 | $131.93 M |
| 12/12/2024 | $7.21 | $7.18 (-0.42%) | $7.40 | $7.05 | 102,100 | $402.48 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.
