5 DAY PERFORMANCE
-12.86%
1 MONTH PERFORMANCE
+41.39%
3 MONTH PERFORMANCE
+24.13%
6 MONTH PERFORMANCE
-71.07%
YEAR-TO-DATE PERFORMANCE
-67.60%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $2.30 | $2.13 (-7.39%) | $2.32 | $2.13 | 255.24 K | $59.70 M |
| 07/02/2025 | $2.27 | $2.26 (-0.44%) | $2.43 | $2.20 | 248.16 K | $63.34 M |
| 07/01/2025 | $2.60 | $2.45 (-5.77%) | $2.75 | $2.27 | 1.16 M | $68.67 M |
| 06/30/2025 | $2.38 | $2.45 (2.94%) | $2.60 | $2.30 | 1.35 M | $68.67 M |
| 06/27/2025 | $2.07 | $2.15 (3.86%) | $2.47 | $2.04 | 1.27 M | $60.26 M |
| 06/26/2025 | $1.70 | $2.06 (21.18%) | $2.08 | $1.70 | 523.40 K | $57.74 M |
| 06/25/2025 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.66 | 197.30 K | $47.93 M |
| 06/24/2025 | $1.68 | $1.70 (1.19%) | $1.75 | $1.63 | 292.50 K | $47.65 M |
| 06/23/2025 | $1.48 | $1.67 (12.84%) | $1.71 | $1.48 | 397.84 K | $46.81 M |
| 06/20/2025 | $1.45 | $1.47 (1.38%) | $1.51 | $1.41 | 106.20 K | $41.20 M |
| 06/18/2025 | $1.54 | $1.51 (-1.95%) | $1.60 | $1.50 | 53.30 K | $42.32 M |
| 06/17/2025 | $1.41 | $1.53 (8.51%) | $1.54 | $1.41 | 99.20 K | $42.88 M |
| 06/16/2025 | $1.51 | $1.51 (0%) | $1.55 | $1.49 | 138.10 K | $42.32 M |
| 06/13/2025 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.49 | 182.71 K | $43.16 M |
| 06/12/2025 | $1.50 | $1.56 (4%) | $1.60 | $1.50 | 59.71 K | $43.72 M |
| 06/11/2025 | $1.60 | $1.54 (-3.75%) | $1.66 | $1.51 | 103.83 K | $43.16 M |
| 06/10/2025 | $1.73 | $1.60 (-7.51%) | $1.75 | $1.55 | 313.33 K | $44.84 M |
| 06/09/2025 | $1.51 | $1.73 (14.57%) | $1.75 | $1.47 | 524.60 K | $48.49 M |
| 06/06/2025 | $1.45 | $1.51 (4.14%) | $1.58 | $1.45 | 341.11 K | $42.32 M |
| 06/05/2025 | $1.39 | $1.42 (2.16%) | $1.50 | $1.39 | 362.61 K | $39.80 M |
| 06/04/2025 | $1.50 | $1.35 (-10%) | $1.52 | $1.34 | 227.50 K | $37.84 M |
| 06/03/2025 | $1.37 | $1.54 (12.41%) | $1.56 | $1.31 | 238.50 K | $43.16 M |
| 06/02/2025 | $1.32 | $1.33 (0.76%) | $1.40 | $1.31 | 172.50 K | $37.28 M |
| 05/30/2025 | $1.21 | $1.32 (9.09%) | $1.36 | $1.20 | 173.84 K | $37.00 M |
| 05/29/2025 | $1.31 | $1.18 (-9.92%) | $1.31 | $1.11 | 220.45 K | $33.07 M |
| 05/28/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.15 | 129.00 K | $35.32 M |
| 05/27/2025 | $1.30 | $1.26 (-3.08%) | $1.38 | $1.21 | 201.94 K | $35.32 M |
| 05/23/2025 | $1.35 | $1.32 (-2.22%) | $1.40 | $1.26 | 43.80 K | $37.00 M |
| 05/22/2025 | $1.33 | $1.34 (0.75%) | $1.40 | $1.30 | 101.11 K | $37.56 M |
| 05/21/2025 | $1.31 | $1.32 (0.76%) | $1.45 | $1.23 | 284.94 K | $37.00 M |
| 05/20/2025 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.22 | 79.83 K | $34.75 M |
| 05/19/2025 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.22 | 86.26 K | $34.47 M |
| 05/16/2025 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.29 | 138.83 K | $36.44 M |
| 05/15/2025 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.27 | 164.27 K | $36.44 M |
| 05/14/2025 | $1.49 | $1.35 (-9.4%) | $1.50 | $1.29 | 159.14 K | $37.84 M |
| 05/13/2025 | $1.52 | $1.47 (-3.29%) | $1.55 | $1.33 | 79.49 K | $41.20 M |
| 05/12/2025 | $1.64 | $1.50 (-8.54%) | $1.64 | $1.48 | 86.60 K | $42.04 M |
| 05/09/2025 | $1.64 | $1.50 (-8.54%) | $1.64 | $1.50 | 80.70 K | $42.04 M |
| 05/08/2025 | $1.56 | $1.56 (0%) | $1.60 | $1.50 | 68.85 K | $43.72 M |
| 05/07/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.53 | 53.11 K | $43.44 M |
| 05/06/2025 | $1.71 | $1.60 (-6.43%) | $1.71 | $1.60 | 41.46 K | $44.84 M |
| 05/05/2025 | $1.75 | $1.66 (-5.14%) | $1.75 | $1.63 | 24.23 K | $46.53 M |
| 05/02/2025 | $1.71 | $1.72 (0.58%) | $1.73 | $1.65 | 31.45 K | $48.21 M |
| 05/01/2025 | $1.70 | $1.66 (-2.35%) | $1.84 | $1.64 | 74.36 K | $46.53 M |
| 04/30/2025 | $1.86 | $1.65 (-11.29%) | $1.89 | $1.65 | 106.54 K | $46.25 M |
| 04/29/2025 | $1.88 | $1.87 (-0.53%) | $1.94 | $1.85 | 83.30 K | $52.41 M |
| 04/28/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.82 | 35.35 K | $51.85 M |
| 04/25/2025 | $1.85 | $1.86 (0.54%) | $1.89 | $1.80 | 50.80 K | $52.13 M |
| 04/24/2025 | $1.81 | $1.91 (5.52%) | $1.92 | $1.76 | 111.90 K | $53.53 M |
| 04/23/2025 | $1.74 | $1.84 (5.75%) | $1.90 | $1.74 | 104.68 K | $51.57 M |
| 04/22/2025 | $1.65 | $1.72 (4.24%) | $1.83 | $1.63 | 77.50 K | $48.21 M |
| 04/21/2025 | $1.73 | $1.68 (-2.89%) | $1.78 | $1.65 | 11.20 K | $47.09 M |
| 04/17/2025 | $1.74 | $1.70 (-2.3%) | $1.79 | $1.65 | 36.11 K | $47.65 M |
| 04/16/2025 | $1.68 | $1.65 (-1.79%) | $1.74 | $1.60 | 52.24 K | $46.25 M |
| 04/15/2025 | $1.70 | $1.77 (4.12%) | $1.83 | $1.69 | 88.70 K | $49.61 M |
| 04/14/2025 | $1.67 | $1.70 (1.8%) | $1.81 | $1.62 | 106.52 K | $47.65 M |
| 04/11/2025 | $1.58 | $1.70 (7.59%) | $1.74 | $1.52 | 43.74 K | $47.65 M |
| 04/10/2025 | $1.61 | $1.59 (-1.24%) | $1.66 | $1.52 | 57.00 K | $44.56 M |
| 04/09/2025 | $1.60 | $1.70 (6.25%) | $1.70 | $1.37 | 137.31 K | $47.65 M |
| 04/08/2025 | $1.74 | $1.51 (-13.22%) | $1.84 | $1.50 | 56.20 K | $42.32 M |
| 04/07/2025 | $1.65 | $1.60 (-3.03%) | $1.75 | $1.55 | 71.49 K | $44.84 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.
