5 DAY PERFORMANCE
+26.39%
1 MONTH PERFORMANCE
+26.39%
3 MONTH PERFORMANCE
-4.21%
6 MONTH PERFORMANCE
-39.74%
YEAR-TO-DATE PERFORMANCE
-8.73%
1 YEAR PERFORMANCE
-43.13%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.66 | $0.68 (2.71%) | $0.68 | $0.66 | 5.66 K | $25.63 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 | $20.18 M |
| 04/28/2026 | $0.65 | $0.67 (2.99%) | $0.69 | $0.65 | 36.50 K | $18.82 M |
| 04/27/2026 | $0.69 | $0.69 (0.03%) | $0.70 | $0.67 | 20.81 K | $19.34 M |
| 04/24/2026 | $0.70 | $0.69 (-1.68%) | $0.70 | $0.67 | 8.33 K | $19.33 M |
| 04/23/2026 | $0.70 | $0.71 (1.43%) | $0.72 | $0.67 | 13.40 K | $19.90 M |
| 04/22/2026 | $0.71 | $0.71 (0%) | $0.71 | $0.70 | 4.14 K | $19.90 M |
| 04/21/2026 | $0.75 | $0.72 (-4%) | $0.75 | $0.70 | 39.55 K | $20.18 M |
| 04/20/2026 | $0.70 | $0.72 (2.93%) | $0.72 | $0.70 | 7.70 K | $20.28 M |
| 04/17/2026 | $0.65 | $0.71 (8.48%) | $0.78 | $0.65 | 9.80 K | $19.76 M |
| 04/16/2026 | $0.71 | $0.72 (1.82%) | $0.76 | $0.71 | 9.10 K | $20.26 M |
| 04/15/2026 | $0.75 | $0.72 (-4%) | $0.75 | $0.72 | 3.54 K | $20.18 M |
| 04/14/2026 | $0.71 | $0.72 (1.41%) | $0.76 | $0.71 | 14.70 K | $20.18 M |
| 04/13/2026 | $0.69 | $0.72 (4.26%) | $0.78 | $0.69 | 14.10 K | $20.18 M |
| 04/10/2026 | $0.75 | $0.73 (-3.12%) | $0.77 | $0.71 | 21.64 K | $20.36 M |
| 04/09/2026 | $0.78 | $0.75 (-3.95%) | $0.78 | $0.75 | 6.93 K | $20.91 M |
| 04/08/2026 | $0.77 | $0.74 (-4.17%) | $0.80 | $0.74 | 32.10 K | $20.74 M |
| 04/07/2026 | $0.69 | $0.70 (1.93%) | $0.78 | $0.69 | 24.70 K | $19.71 M |
| 04/06/2026 | $0.65 | $0.72 (10.43%) | $0.78 | $0.65 | 34.03 K | $20.18 M |
| 04/02/2026 | $0.70 | $0.68 (-2.52%) | $0.75 | $0.66 | 16.83 K | $19.15 M |
| 04/01/2026 | $0.67 | $0.69 (2.85%) | $0.70 | $0.67 | 31.52 K | $19.23 M |
| 03/31/2026 | $0.70 | $0.68 (-2.84%) | $0.70 | $0.65 | 12.00 K | $19.06 M |
| 03/30/2026 | $0.65 | $0.64 (-1.54%) | $0.67 | $0.63 | 13.61 K | $17.94 M |
| 03/27/2026 | $0.73 | $0.65 (-10.96%) | $0.75 | $0.65 | 8.60 K | $18.22 M |
| 03/26/2026 | $0.78 | $0.72 (-6.62%) | $0.80 | $0.70 | 18.37 K | $20.28 M |
| 03/25/2026 | $0.73 | $0.78 (6.82%) | $0.80 | $0.73 | 9.64 K | $21.86 M |
| 03/24/2026 | $0.74 | $0.78 (5.07%) | $0.78 | $0.74 | 15.90 K | $21.79 M |
| 03/23/2026 | $0.77 | $0.78 (1.32%) | $0.82 | $0.75 | 14.40 K | $21.72 M |
| 03/20/2026 | $0.75 | $0.75 (0.41%) | $0.76 | $0.73 | 17.42 K | $21.02 M |
| 03/19/2026 | $0.82 | $0.72 (-12%) | $0.82 | $0.72 | 8.30 K | $20.21 M |
| 03/18/2026 | $0.80 | $0.76 (-5%) | $0.80 | $0.76 | 18.65 K | $21.30 M |
| 03/17/2026 | $0.76 | $0.79 (4.05%) | $0.85 | $0.76 | 18.04 K | $22.16 M |
| 03/16/2026 | $0.82 | $0.76 (-7.37%) | $0.85 | $0.76 | 35.34 K | $21.30 M |
| 03/13/2026 | $0.83 | $0.84 (1.2%) | $0.85 | $0.83 | 16.74 K | $23.55 M |
| 03/12/2026 | $0.85 | $0.85 (0%) | $0.89 | $0.85 | 8.60 K | $23.83 M |
| 03/11/2026 | $0.89 | $0.85 (-4.39%) | $0.89 | $0.85 | 3.44 K | $23.82 M |
| 03/10/2026 | $0.87 | $0.87 (-0.54%) | $0.89 | $0.81 | 175.52 K | $24.32 M |
| 03/09/2026 | $0.89 | $0.90 (0.38%) | $0.92 | $0.88 | 50.90 K | $25.08 M |
| 03/06/2026 | $0.86 | $0.83 (-3.1%) | $0.86 | $0.83 | 30.00 K | $23.36 M |
| 03/05/2026 | $0.84 | $0.86 (1.32%) | $0.90 | $0.83 | 8.60 K | $23.97 M |
| 03/04/2026 | $0.85 | $0.83 (-2%) | $0.88 | $0.83 | 7.50 K | $23.27 M |
| 03/03/2026 | $0.93 | $0.82 (-11.34%) | $0.93 | $0.82 | 13.80 K | $23.05 M |
| 03/02/2026 | $0.85 | $0.94 (10.72%) | $0.94 | $0.81 | 48.45 K | $26.38 M |
| 02/27/2026 | $0.88 | $0.88 (0.23%) | $0.91 | $0.82 | 37.54 K | $24.69 M |
| 02/26/2026 | $0.82 | $0.85 (3.66%) | $0.88 | $0.82 | 6.96 K | $23.82 M |
| 02/25/2026 | $0.89 | $0.85 (-3.83%) | $0.89 | $0.75 | 20.90 K | $23.93 M |
| 02/24/2026 | $0.90 | $0.86 (-4.44%) | $0.92 | $0.86 | 17.74 K | $24.10 M |
| 02/23/2026 | $0.80 | $0.86 (7.5%) | $0.98 | $0.80 | 27.70 K | $24.10 M |
| 02/20/2026 | $0.88 | $0.81 (-7.6%) | $0.90 | $0.81 | 15.18 K | $22.79 M |
| 02/19/2026 | $0.82 | $0.84 (2.51%) | $0.87 | $0.76 | 32.42 K | $23.56 M |
| 02/18/2026 | $0.89 | $0.86 (-3.34%) | $0.91 | $0.82 | 41.55 K | $23.98 M |
| 02/17/2026 | $0.87 | $0.87 (-1.03%) | $0.92 | $0.82 | 76.70 K | $24.24 M |
| 02/13/2026 | $0.85 | $0.85 (0.24%) | $0.90 | $0.82 | 11.70 K | $23.82 M |
| 02/12/2026 | $0.85 | $0.84 (-1.18%) | $0.91 | $0.84 | 28.40 K | $23.54 M |
| 02/11/2026 | $0.85 | $0.85 (0.01%) | $0.97 | $0.85 | 24.00 K | $23.77 M |
| 02/10/2026 | $0.95 | $0.89 (-6.31%) | $1.04 | $0.85 | 112.90 K | $24.94 M |
| 02/09/2026 | $0.96 | $0.95 (-0.83%) | $1.07 | $0.93 | 90.20 K | $26.63 M |
| 02/06/2026 | $0.98 | $0.95 (-3.06%) | $1.01 | $0.95 | 40.20 K | $26.63 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.
