5 DAY PERFORMANCE
-9.68%
1 MONTH PERFORMANCE
-9.68%
3 MONTH PERFORMANCE
-56.92%
6 MONTH PERFORMANCE
-76.47%
YEAR-TO-DATE PERFORMANCE
-74.51%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.86 | $1.71 (-8.06%) | $1.87 | $1.68 | 101,339 | $51.57 M |
| 04/29/2025 | $1.88 | $1.87 (-0.53%) | $1.94 | $1.85 | 83,258 | $52.41 M |
| 04/28/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.82 | 35,354 | $51.85 M |
| 04/25/2025 | $1.85 | $1.86 (0.54%) | $1.89 | $1.80 | 50,800 | $52.13 M |
| 04/24/2025 | $1.81 | $1.91 (5.52%) | $1.92 | $1.76 | 111,900 | $53.53 M |
| 04/23/2025 | $1.74 | $1.84 (5.75%) | $1.90 | $1.74 | 104,680 | $51.57 M |
| 04/22/2025 | $1.65 | $1.72 (4.24%) | $1.83 | $1.63 | 77,500 | $48.21 M |
| 04/21/2025 | $1.73 | $1.68 (-2.89%) | $1.78 | $1.65 | 11,200 | $47.09 M |
| 04/17/2025 | $1.74 | $1.70 (-2.3%) | $1.79 | $1.65 | 36,113 | $47.65 M |
| 04/16/2025 | $1.68 | $1.65 (-1.79%) | $1.74 | $1.60 | 52,244 | $46.25 M |
| 04/15/2025 | $1.70 | $1.77 (4.12%) | $1.83 | $1.69 | 88,703 | $49.61 M |
| 04/14/2025 | $1.67 | $1.70 (1.8%) | $1.81 | $1.62 | 106,524 | $47.65 M |
| 04/11/2025 | $1.58 | $1.70 (7.59%) | $1.74 | $1.52 | 43,740 | $47.65 M |
| 04/10/2025 | $1.61 | $1.59 (-1.24%) | $1.66 | $1.52 | 56,995 | $44.56 M |
| 04/09/2025 | $1.60 | $1.70 (6.25%) | $1.70 | $1.37 | 137,311 | $47.65 M |
| 04/08/2025 | $1.74 | $1.51 (-13.22%) | $1.84 | $1.50 | 56,200 | $42.32 M |
| 04/07/2025 | $1.65 | $1.60 (-3.03%) | $1.75 | $1.55 | 71,490 | $44.84 M |
| 04/04/2025 | $1.83 | $1.72 (-6.01%) | $1.89 | $1.63 | 80,085 | $48.21 M |
| 04/03/2025 | $1.80 | $1.88 (4.44%) | $1.96 | $1.80 | 61,300 | $52.69 M |
| 04/02/2025 | $1.87 | $1.95 (4.28%) | $1.99 | $1.75 | 60,995 | $54.65 M |
| 04/01/2025 | $1.64 | $1.91 (16.46%) | $1.98 | $1.64 | 151,600 | $53.53 M |
| 03/31/2025 | $1.71 | $1.61 (-5.85%) | $1.78 | $1.61 | 159,649 | $45.12 M |
| 03/28/2025 | $1.93 | $1.86 (-3.63%) | $1.93 | $1.60 | 213,700 | $52.13 M |
| 03/27/2025 | $1.78 | $1.89 (6.18%) | $2.06 | $1.73 | 197,318 | $52.97 M |
| 03/26/2025 | $2.04 | $1.79 (-12.25%) | $2.08 | $1.70 | 189,500 | $50.17 M |
| 03/25/2025 | $2.26 | $2.12 (-6.19%) | $2.28 | $2.06 | 234,819 | $59.42 M |
| 03/24/2025 | $2.05 | $2.06 (0.49%) | $2.27 | $1.93 | 254,103 | $57.74 M |
| 03/21/2025 | $2.80 | $1.95 (-30.36%) | $3.00 | $1.84 | 825,638 | $54.65 M |
| 03/20/2025 | $2.11 | $2.67 (26.54%) | $2.71 | $1.95 | 804,200 | $74.83 M |
| 03/19/2025 | $1.83 | $2.07 (13.11%) | $2.20 | $1.78 | 427,154 | $58.02 M |
| 03/18/2025 | $1.46 | $1.79 (22.6%) | $1.90 | $1.45 | 441,210 | $50.17 M |
| 03/17/2025 | $1.18 | $1.57 (33.05%) | $1.57 | $1.15 | 999,447 | $44.00 M |
| 03/14/2025 | $1.07 | $1.14 (6.54%) | $1.64 | $1.07 | 4.24 M | $31.95 M |
| 03/13/2025 | $1.55 | $1.00 (-35.48%) | $1.63 | $0.99 | 400,219 | $28.03 M |
| 03/12/2025 | $1.61 | $1.55 (-3.73%) | $1.66 | $1.52 | 109,900 | $43.44 M |
| 03/11/2025 | $1.66 | $1.57 (-5.42%) | $1.79 | $1.45 | 225,021 | $44.00 M |
| 03/10/2025 | $1.90 | $1.62 (-14.74%) | $1.93 | $1.56 | 127,440 | $45.41 M |
| 03/07/2025 | $2.00 | $1.92 (-4%) | $2.10 | $1.90 | 101,614 | $53.81 M |
| 03/06/2025 | $2.14 | $2.06 (-3.74%) | $2.26 | $1.55 | 384,700 | $57.74 M |
| 03/05/2025 | $2.20 | $2.13 (-3.18%) | $2.30 | $2.06 | 395,200 | $59.70 M |
| 03/04/2025 | $2.29 | $1.97 (-13.97%) | $2.30 | $1.90 | 146,734 | $55.21 M |
| 03/03/2025 | $2.30 | $2.21 (-3.91%) | $2.48 | $2.17 | 104,800 | $61.94 M |
| 02/28/2025 | $2.35 | $2.31 (-1.7%) | $2.49 | $2.31 | 70,202 | $64.74 M |
| 02/27/2025 | $2.43 | $2.35 (-3.29%) | $2.51 | $2.32 | 84,791 | $65.87 M |
| 02/26/2025 | $2.56 | $2.38 (-7.03%) | $2.59 | $2.38 | 45,247 | $66.71 M |
| 02/25/2025 | $2.55 | $2.51 (-1.57%) | $2.60 | $2.41 | 119,044 | $70.35 M |
| 02/24/2025 | $2.78 | $2.50 (-10.07%) | $2.97 | $2.50 | 193,425 | $70.07 M |
| 02/21/2025 | $3.03 | $2.73 (-9.9%) | $3.06 | $2.70 | 150,400 | $76.52 M |
| 02/20/2025 | $2.76 | $2.83 (2.54%) | $3.06 | $2.70 | 142,909 | $79.32 M |
| 02/19/2025 | $2.81 | $2.74 (-2.49%) | $2.83 | $2.70 | 47,229 | $76.80 M |
| 02/18/2025 | $3.05 | $2.85 (-6.56%) | $3.10 | $2.69 | 170,037 | $79.88 M |
| 02/14/2025 | $3.06 | $3.02 (-1.31%) | $3.20 | $2.93 | 241,400 | $84.64 M |
| 02/13/2025 | $3.06 | $3.04 (-0.65%) | $3.20 | $3.00 | 146,018 | $85.20 M |
| 02/12/2025 | $3.16 | $3.16 (0%) | $3.34 | $3.03 | 104,010 | $88.57 M |
| 02/11/2025 | $3.34 | $3.12 (-6.59%) | $3.47 | $3.08 | 224,500 | $87.45 M |
| 02/10/2025 | $3.30 | $3.09 (-6.36%) | $3.53 | $3.09 | 129,100 | $86.61 M |
| 02/07/2025 | $4.15 | $3.30 (-20.48%) | $4.22 | $3.23 | 186,900 | $92.49 M |
| 02/06/2025 | $3.07 | $4.12 (34.2%) | $4.25 | $3.07 | 371,917 | $115.47 M |
| 02/05/2025 | $3.32 | $3.06 (-7.83%) | $3.47 | $3.02 | 175,104 | $85.77 M |
| 02/04/2025 | $3.59 | $3.33 (-7.24%) | $3.59 | $3.31 | 166,746 | $93.33 M |
| 02/03/2025 | $3.75 | $3.54 (-5.6%) | $3.78 | $3.39 | 107,331 | $99.22 M |
| 01/31/2025 | $3.90 | $3.79 (-2.82%) | $3.99 | $3.72 | 78,123 | $106.23 M |
| 01/30/2025 | $4.04 | $3.90 (-3.47%) | $4.18 | $3.88 | 69,800 | $109.31 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.
