5 DAY PERFORMANCE
+223.84%
1 MONTH PERFORMANCE
+97.18%
3 MONTH PERFORMANCE
+17.40%
6 MONTH PERFORMANCE
-16.51%
YEAR-TO-DATE PERFORMANCE
-8.73%
1 YEAR PERFORMANCE
-45.51%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.26 | $0.27 (3.92%) | $0.35 | $0.26 | 1.66 M | $10.17 M |
| 06/18/2026 | $0.34 | $0.28 (-17.35%) | $0.36 | $0.26 | 369.24 K | $10.58 M |
| 06/17/2026 | $0.39 | $0.36 (-7.16%) | $0.41 | $0.36 | 31.50 K | $13.55 M |
| 06/16/2026 | $0.38 | $0.37 (-3.34%) | $0.41 | $0.37 | 250.10 K | $13.83 M |
| 06/15/2026 | $0.45 | $0.39 (-13%) | $0.45 | $0.39 | 110.28 K | $14.69 M |
| 06/12/2026 | $0.47 | $0.44 (-6.38%) | $0.55 | $0.43 | 267.51 K | $16.56 M |
| 06/11/2026 | $0.46 | $0.48 (4.43%) | $0.55 | $0.43 | 165.79 K | $18.08 M |
| 06/10/2026 | $0.41 | $0.48 (17.66%) | $0.51 | $0.39 | 288.90 K | $17.98 M |
| 06/09/2026 | $0.43 | $0.42 (-2.77%) | $0.43 | $0.40 | 82.00 K | $15.73 M |
| 06/08/2026 | $0.40 | $0.41 (1.5%) | $0.43 | $0.39 | 173.90 K | $15.28 M |
| 06/05/2026 | $0.40 | $0.39 (-2.73%) | $0.41 | $0.37 | 262.13 K | $14.60 M |
| 06/04/2026 | $0.41 | $0.40 (-1.68%) | $0.42 | $0.39 | 404.41 K | $15.02 M |
| 06/03/2026 | $0.41 | $0.42 (2.15%) | $0.42 | $0.38 | 184.00 K | $15.73 M |
| 06/02/2026 | $0.39 | $0.40 (1.54%) | $0.40 | $0.37 | 72.00 K | $14.91 M |
| 06/01/2026 | $0.40 | $0.38 (-4.9%) | $0.40 | $0.37 | 175.85 K | $14.32 M |
| 05/29/2026 | $0.41 | $0.41 (-0.78%) | $0.43 | $0.39 | 94.03 K | $15.35 M |
| 05/28/2026 | $0.43 | $0.42 (-2.33%) | $0.44 | $0.41 | 38.90 K | $15.81 M |
| 05/27/2026 | $0.45 | $0.44 (-1.89%) | $0.46 | $0.44 | 111.65 K | $16.58 M |
| 05/26/2026 | $0.45 | $0.44 (-2.18%) | $0.46 | $0.43 | 95.14 K | $16.57 M |
| 05/22/2026 | $0.45 | $0.46 (3.71%) | $0.50 | $0.45 | 44.22 K | $17.37 M |
| 05/21/2026 | $0.46 | $0.44 (-3.35%) | $0.47 | $0.40 | 74.03 K | $16.73 M |
| 05/20/2026 | $0.49 | $0.47 (-3.83%) | $0.49 | $0.46 | 53.05 K | $17.69 M |
| 05/19/2026 | $0.50 | $0.49 (-2.04%) | $0.50 | $0.46 | 94.20 K | $18.44 M |
| 05/18/2026 | $0.51 | $0.53 (5.36%) | $0.55 | $0.49 | 49.04 K | $20.05 M |
| 05/15/2026 | $0.51 | $0.52 (1.66%) | $0.54 | $0.50 | 28.98 K | $19.41 M |
| 05/14/2026 | $0.57 | $0.53 (-6.5%) | $0.60 | $0.51 | 107.51 K | $19.97 M |
| 05/13/2026 | $0.61 | $0.57 (-6.75%) | $0.63 | $0.56 | 66.69 K | $21.33 M |
| 05/12/2026 | $0.66 | $0.60 (-8.64%) | $0.69 | $0.60 | 49.83 K | $22.70 M |
| 05/11/2026 | $0.62 | $0.66 (6.08%) | $0.67 | $0.62 | 51.01 K | $24.84 M |
| 05/08/2026 | $0.64 | $0.61 (-4.62%) | $0.65 | $0.61 | 29.30 K | $22.98 M |
| 05/07/2026 | $0.65 | $0.63 (-3.63%) | $0.68 | $0.63 | 23.90 K | $23.75 M |
| 05/06/2026 | $0.66 | $0.65 (-1.96%) | $0.66 | $0.65 | 19.50 K | $24.47 M |
| 05/05/2026 | $0.65 | $0.65 (0%) | $0.69 | $0.63 | 35.57 K | $24.47 M |
| 05/04/2026 | $0.70 | $0.68 (-3.57%) | $0.70 | $0.67 | 53.63 K | $25.41 M |
| 05/01/2026 | $0.67 | $0.72 (7.46%) | $0.75 | $0.66 | 14.92 K | $27.10 M |
| 04/30/2026 | $0.72 | $0.67 (-6.79%) | $0.72 | $0.66 | 55.11 K | $25.26 M |
| 04/29/2026 | $0.66 | $0.72 (8.75%) | $0.72 | $0.66 | 8.42 K | $27.10 M |
| 04/28/2026 | $0.65 | $0.67 (2.99%) | $0.69 | $0.65 | 36.50 K | $25.27 M |
| 04/27/2026 | $0.69 | $0.69 (0.03%) | $0.70 | $0.67 | 20.81 K | $25.97 M |
| 04/24/2026 | $0.70 | $0.69 (-1.68%) | $0.70 | $0.67 | 8.33 K | $25.96 M |
| 04/23/2026 | $0.70 | $0.71 (1.43%) | $0.72 | $0.67 | 13.40 K | $26.72 M |
| 04/22/2026 | $0.71 | $0.71 (0%) | $0.71 | $0.70 | 4.14 K | $26.72 M |
| 04/21/2026 | $0.75 | $0.72 (-4%) | $0.75 | $0.70 | 39.55 K | $27.10 M |
| 04/20/2026 | $0.70 | $0.72 (2.93%) | $0.72 | $0.70 | 7.70 K | $27.24 M |
| 04/17/2026 | $0.65 | $0.71 (8.48%) | $0.78 | $0.65 | 9.80 K | $26.54 M |
| 04/16/2026 | $0.71 | $0.72 (1.82%) | $0.76 | $0.71 | 9.10 K | $27.21 M |
| 04/15/2026 | $0.75 | $0.72 (-4%) | $0.75 | $0.72 | 3.54 K | $27.10 M |
| 04/14/2026 | $0.71 | $0.72 (1.41%) | $0.76 | $0.71 | 14.70 K | $27.10 M |
| 04/13/2026 | $0.69 | $0.72 (4.26%) | $0.78 | $0.69 | 14.10 K | $27.10 M |
| 04/10/2026 | $0.75 | $0.73 (-3.12%) | $0.77 | $0.71 | 21.64 K | $27.35 M |
| 04/09/2026 | $0.78 | $0.75 (-3.95%) | $0.78 | $0.75 | 6.93 K | $28.08 M |
| 04/08/2026 | $0.77 | $0.74 (-4.17%) | $0.80 | $0.74 | 32.10 K | $27.85 M |
| 04/07/2026 | $0.69 | $0.70 (1.93%) | $0.78 | $0.69 | 24.70 K | $26.47 M |
| 04/06/2026 | $0.65 | $0.72 (10.43%) | $0.78 | $0.65 | 34.03 K | $27.10 M |
| 04/02/2026 | $0.70 | $0.68 (-2.52%) | $0.75 | $0.66 | 16.83 K | $25.72 M |
| 04/01/2026 | $0.67 | $0.69 (2.85%) | $0.70 | $0.67 | 31.52 K | $25.82 M |
| 03/31/2026 | $0.70 | $0.68 (-2.84%) | $0.70 | $0.65 | 12.00 K | $25.60 M |
| 03/30/2026 | $0.65 | $0.64 (-1.54%) | $0.67 | $0.63 | 13.61 K | $24.09 M |
| 03/27/2026 | $0.73 | $0.65 (-10.96%) | $0.75 | $0.65 | 8.60 K | $24.47 M |
| 03/26/2026 | $0.78 | $0.72 (-6.62%) | $0.80 | $0.70 | 18.37 K | $27.24 M |
| 03/25/2026 | $0.73 | $0.78 (6.82%) | $0.80 | $0.73 | 9.64 K | $29.36 M |
| 03/24/2026 | $0.74 | $0.78 (5.07%) | $0.78 | $0.74 | 15.90 K | $29.27 M |
| 03/23/2026 | $0.77 | $0.78 (1.32%) | $0.82 | $0.75 | 14.40 K | $29.17 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.
