5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
-11.66%
3 MONTH PERFORMANCE
-5.28%
6 MONTH PERFORMANCE
-20.33%
YEAR-TO-DATE PERFORMANCE
-49.18%
1 YEAR PERFORMANCE
-42.50%
Nisun International Enterprise Development Group Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.36 | $3.45 (2.68%) | $3.48 | $3.36 | 6.17 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 |
| 10/30/2025 | $3.68 | $3.82 (3.8%) | $4.00 | $3.66 | 31.80 K | $15.48 M |
| 10/29/2025 | $3.72 | $3.67 (-1.34%) | $3.91 | $3.57 | 13.54 K | $14.87 M |
| 10/28/2025 | $3.71 | $3.72 (0.27%) | $3.73 | $3.55 | 20.11 K | $15.08 M |
| 10/27/2025 | $3.85 | $3.63 (-5.71%) | $3.89 | $3.57 | 13.08 K | $14.71 M |
| 10/24/2025 | $3.70 | $3.93 (6.22%) | $3.94 | $3.70 | 19.75 K | $15.93 M |
| 10/23/2025 | $3.68 | $3.64 (-1.09%) | $3.70 | $3.51 | 6.00 K | $14.75 M |
| 10/22/2025 | $3.68 | $3.53 (-4.08%) | $3.77 | $3.51 | 9.92 K | $14.31 M |
| 10/21/2025 | $3.57 | $3.77 (5.6%) | $3.80 | $3.51 | 12.44 K | $15.28 M |
| 10/20/2025 | $3.62 | $3.63 (0.28%) | $3.81 | $3.59 | 7.60 K | $14.71 M |
| 10/17/2025 | $3.71 | $3.60 (-2.96%) | $3.75 | $3.60 | 9.99 K | $14.59 M |
| 10/16/2025 | $3.80 | $3.71 (-2.37%) | $3.80 | $3.64 | 7.02 K | $15.04 M |
| 10/15/2025 | $3.87 | $3.71 (-4.13%) | $3.88 | $3.64 | 30.14 K | $15.04 M |
| 10/14/2025 | $3.76 | $3.76 (0%) | $3.97 | $3.74 | 10.90 K | $15.24 M |
| 10/13/2025 | $3.81 | $3.80 (-0.26%) | $3.90 | $3.30 | 57.02 K | $15.40 M |
| 10/10/2025 | $4.19 | $3.86 (-7.88%) | $4.19 | $3.86 | 36.50 K | $15.64 M |
| 10/09/2025 | $4.29 | $4.11 (-4.2%) | $4.34 | $4.06 | 31.95 K | $16.66 M |
| 10/08/2025 | $4.21 | $4.29 (1.9%) | $4.50 | $4.13 | 196.20 K | $17.39 M |
| 10/07/2025 | $3.95 | $3.92 (-0.76%) | $4.10 | $3.92 | 31.60 K | $15.89 M |
| 10/06/2025 | $4.08 | $4.06 (-0.49%) | $4.21 | $3.97 | 24.50 K | $16.46 M |
| 10/03/2025 | $4.05 | $3.99 (-1.48%) | $4.10 | $3.87 | 29.60 K | $18.11 M |
| 10/02/2025 | $4.00 | $4.04 (1%) | $4.10 | $3.68 | 50.12 K | $18.33 M |
| 10/01/2025 | $3.91 | $3.90 (-0.26%) | $4.00 | $3.89 | 6.50 K | $17.70 M |
| 09/30/2025 | $3.83 | $3.90 (1.83%) | $3.97 | $3.81 | 19.02 K | $17.70 M |
| 09/29/2025 | $3.95 | $3.88 (-1.77%) | $4.07 | $3.80 | 12.30 K | $17.61 M |
| 09/26/2025 | $4.06 | $3.99 (-1.72%) | $4.12 | $3.96 | 24.30 K | $18.11 M |
| 09/25/2025 | $4.06 | $4.04 (-0.49%) | $4.23 | $3.96 | 31.70 K | $18.33 M |
| 09/24/2025 | $4.13 | $4.04 (-2.18%) | $4.20 | $3.94 | 18.21 K | $18.33 M |
| 09/23/2025 | $4.22 | $4.13 (-2.13%) | $4.34 | $4.02 | 24.90 K | $18.74 M |
| 09/22/2025 | $3.88 | $4.24 (9.28%) | $4.57 | $3.88 | 227.57 K | $19.24 M |
| 09/19/2025 | $3.50 | $3.85 (10%) | $3.89 | $3.50 | 40.91 K | $17.47 M |
| 09/18/2025 | $3.50 | $3.50 (0%) | $3.50 | $3.44 | 12.53 K | $15.88 M |
| 09/17/2025 | $3.44 | $3.49 (1.45%) | $3.50 | $3.44 | 9.54 K | $15.84 M |
| 09/16/2025 | $3.41 | $3.45 (1.17%) | $3.47 | $3.32 | 11.31 K | $15.66 M |
| 09/15/2025 | $3.68 | $3.47 (-5.71%) | $3.68 | $3.30 | 20.32 K | $15.75 M |
| 09/12/2025 | $3.56 | $3.53 (-0.84%) | $3.65 | $3.53 | 13.31 K | $16.02 M |
| 09/11/2025 | $3.66 | $3.63 (-0.82%) | $3.66 | $3.57 | 5.01 K | $16.47 M |
| 09/10/2025 | $3.54 | $3.53 (-0.28%) | $3.75 | $3.50 | 17.90 K | $16.02 M |
| 09/09/2025 | $3.56 | $3.54 (-0.56%) | $3.64 | $3.49 | 16.90 K | $16.07 M |
| 09/08/2025 | $3.72 | $3.58 (-3.76%) | $3.75 | $3.55 | 16.63 K | $16.25 M |
| 09/05/2025 | $3.60 | $3.60 (0%) | $3.61 | $3.50 | 28.70 K | $16.34 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.
