5 DAY PERFORMANCE
-11.54%
1 MONTH PERFORMANCE
-20.38%
3 MONTH PERFORMANCE
+9.91%
6 MONTH PERFORMANCE
-53.62%
YEAR-TO-DATE PERFORMANCE
-7.45%
1 YEAR PERFORMANCE
+43.09%
Nisun International Enterprise Development Group Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.92 | $6.74 (-2.6%) | $7.13 | $6.69 | 20,201 | $26.64 M |
| 03/11/2025 | $6.75 | $6.92 (2.52%) | $6.93 | $6.51 | 10,549 | $27.35 M |
| 03/10/2025 | $6.99 | $6.50 (-7.01%) | $7.02 | $6.42 | 21,600 | $25.69 M |
| 03/07/2025 | $6.75 | $7.02 (4%) | $7.05 | $6.50 | 23,400 | $27.74 M |
| 03/06/2025 | $7.10 | $6.65 (-6.34%) | $7.22 | $6.59 | 15,800 | $26.28 M |
| 03/05/2025 | $6.79 | $7.15 (5.3%) | $7.38 | $6.79 | 54,000 | $28.26 M |
| 03/04/2025 | $6.53 | $6.51 (-0.31%) | $6.85 | $5.98 | 60,921 | $25.73 M |
| 03/03/2025 | $7.00 | $6.52 (-6.86%) | $7.16 | $6.52 | 59,800 | $25.77 M |
| 02/28/2025 | $7.30 | $6.98 (-4.38%) | $7.42 | $6.80 | 41,821 | $27.59 M |
| 02/27/2025 | $7.78 | $7.50 (-3.6%) | $7.78 | $7.40 | 17,842 | $29.64 M |
| 02/26/2025 | $7.57 | $7.80 (3.04%) | $7.95 | $7.36 | 19,700 | $30.83 M |
| 02/25/2025 | $8.08 | $7.45 (-7.8%) | $8.08 | $7.30 | 44,745 | $29.44 M |
| 02/24/2025 | $7.70 | $8.24 (7.01%) | $8.27 | $7.26 | 43,423 | $32.57 M |
| 02/21/2025 | $8.34 | $7.70 (-7.67%) | $8.45 | $7.70 | 51,900 | $30.43 M |
| 02/20/2025 | $8.50 | $8.38 (-1.41%) | $8.71 | $8.23 | 31,400 | $33.12 M |
| 02/19/2025 | $8.75 | $8.47 (-3.2%) | $8.90 | $8.03 | 56,200 | $33.48 M |
| 02/18/2025 | $9.02 | $8.65 (-4.1%) | $9.33 | $8.60 | 85,739 | $34.19 M |
| 02/14/2025 | $7.80 | $9.02 (15.64%) | $9.20 | $7.67 | 135,323 | $35.65 M |
| 02/13/2025 | $7.31 | $7.80 (6.7%) | $7.95 | $7.24 | 27,600 | $30.83 M |
| 02/12/2025 | $7.32 | $7.27 (-0.68%) | $7.57 | $7.24 | 26,426 | $28.73 M |
| 02/11/2025 | $7.80 | $7.51 (-3.72%) | $8.01 | $7.27 | 40,247 | $29.68 M |
| 02/10/2025 | $7.24 | $7.95 (9.81%) | $8.07 | $7.20 | 101,808 | $31.42 M |
| 02/07/2025 | $7.19 | $7.06 (-1.81%) | $7.19 | $6.70 | 44,814 | $27.90 M |
| 02/06/2025 | $7.25 | $7.00 (-3.45%) | $7.25 | $6.60 | 68,075 | $27.67 M |
| 02/05/2025 | $7.24 | $6.92 (-4.42%) | $7.24 | $6.75 | 40,110 | $27.35 M |
| 02/04/2025 | $6.29 | $6.73 (7%) | $6.85 | $6.25 | 70,245 | $26.60 M |
| 02/03/2025 | $6.13 | $6.13 (0%) | $6.18 | $5.90 | 80,723 | $24.23 M |
| 01/31/2025 | $6.43 | $5.95 (-7.47%) | $6.50 | $5.79 | 39,300 | $23.52 M |
| 01/30/2025 | $6.16 | $6.43 (4.38%) | $6.54 | $5.96 | 108,100 | $25.41 M |
| 01/29/2025 | $6.20 | $6.12 (-1.29%) | $6.30 | $5.90 | 34,027 | $24.19 M |
| 01/28/2025 | $6.00 | $6.14 (2.33%) | $6.20 | $5.58 | 70,674 | $24.27 M |
| 01/27/2025 | $6.11 | $5.69 (-6.87%) | $6.11 | $5.56 | 60,428 | $22.49 M |
| 01/24/2025 | $6.00 | $6.11 (1.83%) | $6.91 | $5.69 | 176,910 | $24.15 M |
| 01/23/2025 | $5.56 | $5.79 (4.14%) | $5.80 | $5.56 | 25,500 | $22.88 M |
| 01/22/2025 | $5.75 | $5.70 (-0.87%) | $5.99 | $5.45 | 46,002 | $22.53 M |
| 01/21/2025 | $5.82 | $5.83 (0.17%) | $5.83 | $5.50 | 42,300 | $23.04 M |
| 01/17/2025 | $5.45 | $5.60 (2.75%) | $6.10 | $5.45 | 80,400 | $22.13 M |
| 01/16/2025 | $5.87 | $5.63 (-4.09%) | $6.02 | $5.60 | 44,900 | $22.25 M |
| 01/15/2025 | $5.89 | $5.84 (-0.85%) | $6.34 | $5.43 | 70,163 | $23.08 M |
| 01/14/2025 | $5.34 | $5.52 (3.37%) | $5.75 | $5.26 | 49,200 | $21.82 M |
| 01/13/2025 | $5.77 | $5.38 (-6.76%) | $5.80 | $5.16 | 78,400 | $21.26 M |
| 01/10/2025 | $5.66 | $5.65 (-0.18%) | $5.86 | $5.50 | 98,400 | $22.33 M |
| 01/08/2025 | $5.93 | $5.84 (-1.52%) | $5.93 | $5.40 | 48,948 | $23.08 M |
| 01/07/2025 | $6.23 | $6.07 (-2.57%) | $6.64 | $5.90 | 62,652 | $23.99 M |
| 01/06/2025 | $6.78 | $6.21 (-8.41%) | $6.79 | $6.13 | 60,887 | $24.54 M |
| 01/03/2025 | $6.89 | $6.57 (-4.64%) | $6.89 | $6.21 | 53,157 | $25.97 M |
| 01/02/2025 | $6.51 | $6.51 (0%) | $7.06 | $6.37 | 79,452 | $25.73 M |
| 12/31/2024 | $7.44 | $6.71 (-9.81%) | $7.66 | $6.50 | 125,100 | $26.52 M |
| 12/30/2024 | $6.35 | $7.15 (12.6%) | $7.50 | $6.07 | 216,945 | $28.26 M |
| 12/27/2024 | $6.79 | $6.24 (-8.1%) | $6.79 | $5.81 | 121,379 | $24.66 M |
| 12/26/2024 | $6.40 | $6.31 (-1.41%) | $6.98 | $6.01 | 248,231 | $24.94 M |
| 12/24/2024 | $5.40 | $6.38 (18.15%) | $6.70 | $5.40 | 209,300 | $25.22 M |
| 12/23/2024 | $5.19 | $5.33 (2.7%) | $5.64 | $5.01 | 68,172 | $21.07 M |
| 12/20/2024 | $5.16 | $5.26 (1.94%) | $5.41 | $5.12 | 69,941 | $20.79 M |
| 12/19/2024 | $4.86 | $5.25 (8.02%) | $5.38 | $4.86 | 91,700 | $20.75 M |
| 12/18/2024 | $5.34 | $4.79 (-10.3%) | $5.52 | $4.78 | 92,600 | $18.93 M |
| 12/17/2024 | $5.43 | $5.17 (-4.79%) | $5.67 | $5.14 | 131,900 | $20.43 M |
| 12/16/2024 | $5.65 | $5.44 (-3.72%) | $6.11 | $5.42 | 92,600 | $21.50 M |
| 12/13/2024 | $5.72 | $5.65 (-1.22%) | $5.83 | $5.40 | 93,900 | $22.33 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.
