5 DAY PERFORMANCE
-5.48%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-60.20%
6 MONTH PERFORMANCE
-39.67%
YEAR-TO-DATE PERFORMANCE
-17.73%
1 YEAR PERFORMANCE
+20.00%
Nisun International Enterprise Development Group Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.34 | $5.52 (3.37%) | $5.75 | $5.26 | 49,176 | $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 |
| 12/12/2024 | $6.10 | $5.87 (-3.77%) | $6.30 | $5.58 | 172,753 | $23.20 M |
| 12/11/2024 | $6.00 | $6.08 (1.33%) | $6.41 | $5.70 | 139,817 | $24.03 M |
| 12/10/2024 | $6.12 | $6.13 (0.16%) | $6.38 | $5.86 | 50,201 | $24.23 M |
| 12/09/2024 | $6.16 | $6.25 (1.46%) | $6.71 | $6.00 | 136,019 | $24.70 M |
| 12/06/2024 | $6.24 | $6.09 (-2.4%) | $6.24 | $5.70 | 73,600 | $24.07 M |
| 12/05/2024 | $6.09 | $5.93 (-2.63%) | $6.25 | $5.53 | 242,498 | $23.44 M |
| 12/04/2024 | $6.53 | $6.15 (-5.82%) | $6.67 | $5.96 | 237,830 | $24.31 M |
| 12/03/2024 | $7.61 | $6.66 (-12.48%) | $7.66 | $6.55 | 281,500 | $26.32 M |
| 12/02/2024 | $8.70 | $7.77 (-10.69%) | $9.00 | $7.57 | 258,234 | $30.71 M |
| 11/29/2024 | $8.80 | $8.37 (-4.89%) | $8.85 | $8.02 | 60,700 | $33.08 M |
| 11/27/2024 | $8.65 | $8.57 (-0.92%) | $9.16 | $8.26 | 145,600 | $33.87 M |
| 11/26/2024 | $8.25 | $8.76 (6.18%) | $8.80 | $7.95 | 80,146 | $34.62 M |
| 11/25/2024 | $8.60 | $8.22 (-4.42%) | $9.10 | $7.90 | 107,418 | $32.49 M |
| 11/22/2024 | $8.37 | $8.53 (1.91%) | $8.99 | $8.24 | 33,600 | $33.71 M |
| 11/21/2024 | $8.48 | $8.40 (-0.94%) | $9.10 | $8.40 | 115,353 | $33.20 M |
| 11/20/2024 | $9.20 | $8.60 (-6.52%) | $9.20 | $8.30 | 129,100 | $33.99 M |
| 11/19/2024 | $9.14 | $8.99 (-1.64%) | $9.29 | $8.62 | 53,600 | $35.53 M |
| 11/18/2024 | $9.09 | $8.86 (-2.53%) | $9.59 | $8.60 | 106,000 | $35.02 M |
| 11/15/2024 | $8.07 | $8.83 (9.42%) | $9.30 | $8.07 | 95,422 | $34.90 M |
| 11/14/2024 | $8.70 | $7.98 (-8.28%) | $8.70 | $7.57 | 92,801 | $31.54 M |
| 11/13/2024 | $9.25 | $8.62 (-6.81%) | $9.70 | $8.61 | 41,642 | $34.07 M |
| 11/12/2024 | $9.92 | $9.19 (-7.36%) | $10.45 | $9.00 | 64,053 | $36.32 M |
| 11/11/2024 | $10.14 | $10.36 (2.17%) | $10.50 | $9.65 | 70,700 | $40.94 M |
| 11/08/2024 | $9.70 | $10.01 (3.2%) | $10.53 | $9.70 | 34,600 | $39.56 M |
| 11/07/2024 | $10.50 | $9.60 (-8.57%) | $10.75 | $9.55 | 96,900 | $37.94 M |
| 11/06/2024 | $10.62 | $10.49 (-1.22%) | $10.77 | $9.77 | 98,390 | $41.46 M |
| 11/05/2024 | $9.32 | $10.65 (14.27%) | $11.31 | $9.32 | 277,600 | $42.09 M |
| 11/04/2024 | $7.97 | $9.07 (13.8%) | $9.50 | $7.97 | 283,000 | $35.85 M |
| 11/01/2024 | $8.48 | $7.81 (-7.9%) | $8.90 | $7.80 | 133,615 | $30.87 M |
| 10/31/2024 | $9.45 | $8.43 (-10.79%) | $9.70 | $8.39 | 95,459 | $33.32 M |
| 10/30/2024 | $9.03 | $9.57 (5.98%) | $9.57 | $9.03 | 71,832 | $37.82 M |
| 10/29/2024 | $8.92 | $9.48 (6.28%) | $9.87 | $8.92 | 53,000 | $37.47 M |
| 10/28/2024 | $10.00 | $9.29 (-7.1%) | $10.50 | $8.88 | 150,208 | $36.72 M |
| 10/25/2024 | $10.08 | $9.54 (-5.36%) | $10.20 | $8.24 | 235,800 | $37.70 M |
| 10/24/2024 | $10.95 | $9.07 (-17.17%) | $11.16 | $8.90 | 239,841 | $35.85 M |
| 10/23/2024 | $11.35 | $10.83 (-4.58%) | $11.95 | $10.75 | 70,028 | $42.80 M |
| 10/22/2024 | $11.10 | $11.32 (1.98%) | $11.98 | $11.00 | 133,713 | $44.74 M |
| 10/21/2024 | $12.93 | $11.20 (-13.38%) | $13.16 | $10.78 | 125,444 | $44.26 M |
| 10/18/2024 | $14.20 | $12.92 (-9.01%) | $14.45 | $12.35 | 99,518 | $51.06 M |
| 10/17/2024 | $13.08 | $13.53 (3.44%) | $15.24 | $12.95 | 146,460 | $53.48 M |
| 10/16/2024 | $14.00 | $13.12 (-6.29%) | $14.19 | $12.50 | 118,336 | $51.86 M |
| 10/15/2024 | $14.00 | $13.90 (-0.71%) | $14.67 | $13.45 | 96,600 | $54.94 M |
| 10/14/2024 | $14.19 | $13.87 (-2.26%) | $14.80 | $13.51 | 119,840 | $54.83 M |