5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-7.48%
3 MONTH PERFORMANCE
-74.35%
6 MONTH PERFORMANCE
-75.97%
YEAR-TO-DATE PERFORMANCE
-7.48%
1 YEAR PERFORMANCE
-83.36%
Nisun International Enterprise Development Group Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.03 | $0.99 (-4.37%) | $1.12 | $0.91 | 64.35 K | $4.50 M |
| 01/29/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 100.75 K | $4.75 M |
| 01/28/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.03 | 7.60 K | $4.75 M |
| 01/27/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.03 | 19.40 K | $4.89 M |
| 01/26/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.05 | 4.91 K | $5.03 M |
| 01/23/2026 | $1.10 | $1.12 (1.82%) | $1.17 | $1.10 | 1.71 K | $5.12 M |
| 01/22/2026 | $1.12 | $1.12 (0%) | $1.12 | $1.12 | 600 | $5.12 M |
| 01/21/2026 | $1.06 | $1.10 (3.77%) | $1.13 | $1.05 | 14.20 K | $5.03 M |
| 01/20/2026 | $1.14 | $1.07 (-6.14%) | $1.20 | $1.07 | 16.24 K | $4.89 M |
| 01/16/2026 | $1.24 | $1.16 (-6.45%) | $1.24 | $1.11 | 29.10 K | $5.30 M |
| 01/15/2026 | $1.05 | $1.20 (14.29%) | $1.23 | $1.05 | 21.24 K | $5.49 M |
| 01/14/2026 | $1.03 | $1.16 (12.62%) | $1.20 | $1.03 | 4.74 K | $5.30 M |
| 01/13/2026 | $1.19 | $1.11 (-6.72%) | $1.25 | $1.11 | 13.77 K | $5.07 M |
| 01/12/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.10 | 20.41 K | $5.35 M |
| 01/09/2026 | $1.05 | $1.17 (11.43%) | $1.38 | $1.05 | 172.45 K | $5.35 M |
| 01/08/2026 | $1.01 | $1.06 (4.95%) | $1.13 | $1.00 | 24.90 K | $4.85 M |
| 01/07/2026 | $0.97 | $1.00 (3.39%) | $1.08 | $0.95 | 53.20 K | $4.57 M |
| 01/06/2026 | $0.98 | $0.95 (-3.24%) | $1.01 | $0.95 | 33.50 K | $4.34 M |
| 01/05/2026 | $1.00 | $0.98 (-2%) | $1.06 | $0.96 | 35.03 K | $4.48 M |
| 01/02/2026 | $1.05 | $1.01 (-3.81%) | $1.06 | $1.00 | 28.41 K | $4.62 M |
| 12/31/2025 | $1.02 | $1.07 (4.9%) | $1.09 | $1.00 | 52.72 K | $4.89 M |
| 12/30/2025 | $1.19 | $1.05 (-11.76%) | $1.19 | $0.96 | 195.30 K | $4.80 M |
| 12/29/2025 | $1.32 | $1.18 (-10.61%) | $1.32 | $1.15 | 84.60 K | $5.39 M |
| 12/26/2025 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.26 | 37.41 K | $5.47 M |
| 12/24/2025 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.31 | 20.80 K | $5.59 M |
| 12/23/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.30 | 69.95 K | $5.71 M |
| 12/22/2025 | $1.68 | $1.43 (-14.88%) | $1.68 | $1.39 | 299.93 K | $5.80 M |
| 12/19/2025 | $3.07 | $1.76 (-42.67%) | $3.09 | $1.69 | 412.43 K | $7.13 M |
| 12/18/2025 | $3.15 | $3.32 (5.4%) | $3.40 | $3.15 | 12.00 K | $13.46 M |
| 12/17/2025 | $3.23 | $3.22 (-0.31%) | $3.29 | $3.15 | 8.90 K | $13.05 M |
| 12/16/2025 | $3.09 | $3.18 (2.91%) | $3.40 | $3.09 | 4.60 K | $12.89 M |
| 12/15/2025 | $3.30 | $3.15 (-4.55%) | $3.38 | $3.14 | 7.60 K | $12.77 M |
| 12/12/2025 | $3.32 | $3.36 (1.2%) | $3.49 | $3.29 | 21.95 K | $13.62 M |
| 12/11/2025 | $3.29 | $3.38 (2.74%) | $3.40 | $3.29 | 3.70 K | $13.70 M |
| 12/10/2025 | $3.45 | $3.25 (-5.8%) | $3.50 | $3.25 | 15.03 K | $13.17 M |
| 12/09/2025 | $3.40 | $3.44 (1.18%) | $3.44 | $3.31 | 7.34 K | $13.94 M |
| 12/08/2025 | $3.49 | $3.40 (-2.58%) | $3.49 | $3.39 | 7.90 K | $13.78 M |
| 12/05/2025 | $3.39 | $3.40 (0.29%) | $3.45 | $3.39 | 5.63 K | $13.78 M |
| 12/04/2025 | $3.36 | $3.45 (2.68%) | $3.48 | $3.36 | 6.80 K | $13.98 M |
| 12/03/2025 | $3.49 | $3.43 (-1.72%) | $3.60 | $3.43 | 7.90 K | $13.90 M |
| 12/02/2025 | $3.51 | $3.43 (-2.28%) | $3.51 | $3.43 | 17.33 K | $13.90 M |
| 12/01/2025 | $3.49 | $3.50 (0.29%) | $3.72 | $3.45 | 11.32 K | $14.19 M |
| 11/28/2025 | $3.67 | $3.55 (-3.27%) | $3.70 | $3.52 | 17.80 K | $14.39 M |
| 11/26/2025 | $3.73 | $3.67 (-1.61%) | $3.73 | $3.62 | 8.30 K | $14.87 M |
| 11/25/2025 | $3.77 | $3.61 (-4.24%) | $3.82 | $3.61 | 1.50 K | $14.63 M |
| 11/24/2025 | $3.60 | $3.65 (1.39%) | $3.76 | $3.60 | 10.64 K | $14.79 M |
| 11/21/2025 | $3.65 | $3.71 (1.64%) | $3.72 | $3.58 | 4.90 K | $15.04 M |
| 11/20/2025 | $3.76 | $3.65 (-2.93%) | $3.76 | $3.65 | 10.20 K | $14.79 M |
| 11/19/2025 | $3.94 | $3.79 (-3.81%) | $3.99 | $3.69 | 25.80 K | $15.36 M |
| 11/18/2025 | $3.86 | $3.86 (0%) | $4.00 | $3.77 | 17.50 K | $15.64 M |
| 11/17/2025 | $3.80 | $3.81 (0.26%) | $4.07 | $3.75 | 23.00 K | $15.44 M |
| 11/14/2025 | $3.68 | $3.81 (3.53%) | $3.98 | $3.68 | 8.62 K | $15.44 M |
| 11/13/2025 | $3.76 | $3.84 (2.13%) | $3.96 | $3.68 | 18.12 K | $15.56 M |
| 11/12/2025 | $3.69 | $3.70 (0.27%) | $3.86 | $3.69 | 7.54 K | $15.00 M |
| 11/11/2025 | $3.87 | $3.70 (-4.39%) | $3.87 | $3.65 | 5.30 K | $15.00 M |
| 11/10/2025 | $3.70 | $3.69 (-0.27%) | $3.71 | $3.60 | 7.89 K | $14.96 M |
| 11/07/2025 | $3.75 | $3.66 (-2.4%) | $3.76 | $3.54 | 30.26 K | $14.83 M |
| 11/06/2025 | $3.90 | $3.78 (-3.08%) | $3.94 | $3.78 | 8.80 K | $15.32 M |
| 11/05/2025 | $4.01 | $3.86 (-3.74%) | $4.01 | $3.78 | 5.82 K | $15.64 M |
| 11/04/2025 | $3.98 | $3.91 (-1.76%) | $4.02 | $3.91 | 16.21 K | $15.85 M |
| 11/03/2025 | $3.90 | $4.02 (3.08%) | $4.19 | $3.90 | 63.00 K | $16.29 M |
| 10/31/2025 | $3.90 | $3.86 (-1.03%) | $3.90 | $3.83 | 11.34 K | $15.64 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.
