5 DAY PERFORMANCE
-3.53%
1 MONTH PERFORMANCE
-24.77%
3 MONTH PERFORMANCE
-43.84%
6 MONTH PERFORMANCE
-54.19%
YEAR-TO-DATE PERFORMANCE
-17.75%
1 YEAR PERFORMANCE
-71.23%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.84 | $0.86 (1.85%) | $0.91 | $0.82 | 41.54 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%) | $0.97 | $0.85 | 24.00 K | $23.77 M |
| 02/10/2026 | $0.95 | $0.89 (-6.32%) | $1.04 | $0.85 | 112.90 K | $24.94 M |
| 02/09/2026 | $0.96 | $0.95 (-0.84%) | $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 |
| 02/05/2026 | $1.03 | $0.98 (-4.85%) | $1.03 | $0.98 | 30.10 K | $27.47 M |
| 02/04/2026 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 18.60 K | $28.59 M |
| 02/03/2026 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.00 | 7.30 K | $29.43 M |
| 02/02/2026 | $1.01 | $1.07 (5.94%) | $1.09 | $1.01 | 33.60 K | $29.99 M |
| 01/30/2026 | $1.01 | $1.00 (-0.99%) | $1.05 | $0.99 | 61.10 K | $28.03 M |
| 01/29/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 101.20 K | $28.31 M |
| 01/28/2026 | $1.11 | $1.11 (0%) | $1.11 | $1.06 | 8.90 K | $31.11 M |
| 01/27/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 6.30 K | $30.55 M |
| 01/26/2026 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 45.10 K | $30.55 M |
| 01/23/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 14.00 K | $30.83 M |
| 01/22/2026 | $1.06 | $1.09 (2.83%) | $1.09 | $1.04 | 32.80 K | $30.55 M |
| 01/21/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 19.00 K | $29.71 M |
| 01/20/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.06 | 6.70 K | $30.55 M |
| 01/16/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.06 | 34.60 K | $30.55 M |
| 01/15/2026 | $1.11 | $1.11 (0%) | $1.15 | $1.09 | 24.60 K | $31.11 M |
| 01/14/2026 | $1.08 | $1.10 (1.85%) | $1.10 | $1.08 | 15.04 K | $30.83 M |
| 01/13/2026 | $1.08 | $1.09 (0.93%) | $1.11 | $1.03 | 13.50 K | $30.55 M |
| 01/12/2026 | $1.17 | $1.08 (-7.69%) | $1.17 | $1.02 | 52.30 K | $30.27 M |
| 01/09/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.08 | 7.50 K | $30.83 M |
| 01/08/2026 | $1.07 | $1.11 (3.74%) | $1.11 | $1.06 | 42.20 K | $31.11 M |
| 01/07/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.07 | 41.30 K | $30.55 M |
| 01/06/2026 | $1.15 | $1.11 (-3.48%) | $1.18 | $1.08 | 99.20 K | $31.11 M |
| 01/05/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.11 | 65.10 K | $32.23 M |
| 01/02/2026 | $1.05 | $1.15 (9.52%) | $1.16 | $1.05 | 258.10 K | $32.23 M |
| 12/31/2025 | $1.07 | $1.00 (-6.82%) | $1.08 | $0.97 | 198.50 K | $27.94 M |
| 12/30/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.04 | 44.40 K | $29.99 M |
| 12/29/2025 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 81.40 K | $29.43 M |
| 12/26/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 29.60 K | $29.71 M |
| 12/24/2025 | $1.09 | $1.09 (0%) | $1.13 | $1.05 | 33.40 K | $30.55 M |
| 12/23/2025 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.06 | 69.90 K | $30.55 M |
| 12/22/2025 | $1.06 | $1.08 (1.89%) | $1.17 | $1.05 | 29.70 K | $30.27 M |
| 12/19/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.10 | 36.40 K | $30.83 M |
| 12/18/2025 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.06 | 31.60 K | $31.11 M |
| 12/17/2025 | $1.10 | $1.06 (-3.64%) | $1.15 | $1.05 | 75.42 K | $29.71 M |
| 12/16/2025 | $1.02 | $1.07 (4.9%) | $1.11 | $1.02 | 79.31 K | $29.99 M |
| 12/15/2025 | $1.08 | $1.03 (-4.63%) | $1.12 | $1.02 | 100.83 K | $28.87 M |
| 12/12/2025 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.05 | 95.20 K | $29.99 M |
| 12/11/2025 | $1.22 | $1.12 (-8.2%) | $1.25 | $1.09 | 211.83 K | $31.39 M |
| 12/10/2025 | $1.30 | $1.21 (-6.92%) | $1.31 | $1.15 | 132.50 K | $33.91 M |
| 12/09/2025 | $1.31 | $1.30 (-0.76%) | $1.34 | $1.30 | 42.90 K | $36.44 M |
| 12/08/2025 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.31 | 78.50 K | $36.72 M |
| 12/05/2025 | $1.35 | $1.35 (0%) | $1.39 | $1.35 | 42.40 K | $37.84 M |
| 12/04/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.36 | 21.00 K | $38.12 M |
| 12/03/2025 | $1.34 | $1.35 (0.75%) | $1.40 | $1.32 | 66.94 K | $37.84 M |
| 12/02/2025 | $1.40 | $1.32 (-5.71%) | $1.44 | $1.32 | 125.30 K | $37.00 M |
| 12/01/2025 | $1.47 | $1.41 (-4.08%) | $1.50 | $1.41 | 26.90 K | $39.52 M |
| 11/28/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.47 | 13.12 K | $42.04 M |
| 11/26/2025 | $1.47 | $1.48 (0.68%) | $1.52 | $1.46 | 12.40 K | $41.48 M |
| 11/25/2025 | $1.38 | $1.47 (6.52%) | $1.49 | $1.38 | 26.23 K | $41.20 M |
| 11/24/2025 | $1.35 | $1.42 (5.19%) | $1.42 | $1.35 | 33.70 K | $39.80 M |
| 11/21/2025 | $1.36 | $1.40 (2.94%) | $1.45 | $1.32 | 44.82 K | $39.24 M |
| 11/20/2025 | $1.33 | $1.44 (8.27%) | $1.52 | $1.33 | 19.40 K | $40.36 M |
| 11/19/2025 | $1.42 | $1.35 (-4.93%) | $1.49 | $1.34 | 52.80 K | $37.84 M |
| 11/18/2025 | $1.50 | $1.46 (-2.67%) | $1.54 | $1.44 | 30.50 K | $40.92 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.
