NIP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.28	0.28	0.26	0.28	0.28	-	12,988
Jun 25, 2026	0.28	0.28	0.26	0.28	0.28	-4.45%	12,801
Jun 24, 2026	0.25	0.30	0.25	0.29	0.29	6.96%	370,973
Jun 23, 2026	0.26	0.29	0.26	0.27	0.27	1.04%	48,971
Jun 22, 2026	0.26	0.35	0.26	0.27	0.27	-3.84%	1,660,330
Jun 18, 2026	0.34	0.36	0.26	0.28	0.28	-21.94%	368,998
Jun 17, 2026	0.39	0.41	0.36	0.36	0.36	-1.99%	31,485
Jun 16, 2026	0.38	0.41	0.37	0.37	0.37	-5.87%	250,061
Jun 15, 2026	0.45	0.45	0.39	0.39	0.39	-11.32%	110,276
Jun 12, 2026	0.47	0.55	0.43	0.44	0.44	-8.41%	267,510
Jun 11, 2026	0.46	0.55	0.43	0.48	0.48	0.57%	165,791
Jun 10, 2026	0.41	0.51	0.39	0.48	0.48	14.28%	288,897
Jun 9, 2026	0.43	0.43	0.40	0.42	0.42	2.96%	81,977
Jun 8, 2026	0.40	0.43	0.39	0.41	0.41	4.64%	173,900
Jun 5, 2026	0.40	0.41	0.37	0.39	0.39	-2.78%	262,131
Jun 4, 2026	0.41	0.42	0.39	0.40	0.40	-4.48%	404,414
Jun 3, 2026	0.41	0.42	0.38	0.42	0.42	5.51%	183,988
Jun 2, 2026	0.39	0.40	0.37	0.40	0.40	4.07%	71,959
Jun 1, 2026	0.40	0.40	0.37	0.38	0.38	-6.69%	175,853
May 29, 2026	0.41	0.43	0.39	0.41	0.41	-2.90%	94,030
May 28, 2026	0.43	0.44	0.41	0.42	0.42	-4.65%	38,874
May 27, 2026	0.45	0.46	0.44	0.44	0.44	0.07%	111,647
May 26, 2026	0.45	0.46	0.43	0.44	0.44	-4.62%	95,140
May 22, 2026	0.45	0.50	0.45	0.46	0.46	3.80%	44,220
May 21, 2026	0.46	0.47	0.40	0.44	0.44	-5.38%	74,027
May 20, 2026	0.49	0.49	0.46	0.47	0.47	-4.06%	53,052
May 19, 2026	0.50	0.50	0.46	0.49	0.49	-8.05%	94,189
May 18, 2026	0.51	0.55	0.49	0.53	0.53	3.32%	49,044
May 15, 2026	0.51	0.54	0.50	0.52	0.52	-2.81%	28,982
May 14, 2026	0.57	0.60	0.51	0.53	0.53	-6.37%	107,514
May 13, 2026	0.61	0.63	0.56	0.57	0.57	-6.04%	66,687
May 12, 2026	0.66	0.69	0.60	0.60	0.60	-8.64%	49,821
May 11, 2026	0.62	0.67	0.62	0.66	0.66	8.13%	51,014
May 8, 2026	0.64	0.65	0.61	0.61	0.61	-3.28%	29,258
May 7, 2026	0.65	0.68	0.63	0.63	0.63	-2.91%	23,862
May 6, 2026	0.66	0.66	0.65	0.65	0.65	-	19,494
May 5, 2026	0.65	0.69	0.63	0.65	0.65	-3.70%	35,569
May 4, 2026	0.70	0.70	0.67	0.68	0.68	-6.25%	53,628
May 1, 2026	0.67	0.75	0.66	0.72	0.72	7.30%	14,924
Apr 30, 2026	0.72	0.72	0.66	0.67	0.67	-6.79%	55,106
Apr 29, 2026	0.66	0.72	0.66	0.72	0.72	7.22%	8,420
Apr 28, 2026	0.65	0.69	0.65	0.67	0.67	-2.70%	36,459
Apr 27, 2026	0.69	0.70	0.67	0.69	0.69	0.03%	20,805
Apr 24, 2026	0.70	0.70	0.67	0.69	0.69	-2.85%	8,332
Apr 23, 2026	0.70	0.72	0.67	0.71	0.71	-	13,388
Apr 22, 2026	0.71	0.71	0.70	0.71	0.71	-1.39%	4,143
Apr 21, 2026	0.75	0.75	0.70	0.72	0.72	-0.50%	39,546
Apr 20, 2026	0.70	0.72	0.70	0.72	0.72	2.62%	7,661
Apr 17, 2026	0.65	0.78	0.65	0.71	0.71	-2.48%	9,781
Apr 16, 2026	0.71	0.76	0.71	0.72	0.72	0.42%	9,086
Apr 15, 2026	0.75	0.75	0.72	0.72	0.72	-	3,540
Apr 14, 2026	0.71	0.76	0.71	0.72	0.72	-	14,679
Apr 13, 2026	0.69	0.78	0.69	0.72	0.72	-0.89%	14,055
Apr 10, 2026	0.75	0.77	0.71	0.73	0.73	-2.61%	21,641
Apr 9, 2026	0.78	0.78	0.75	0.75	0.75	0.81%	6,925
Apr 8, 2026	0.77	0.80	0.74	0.74	0.74	5.22%	32,084
Apr 7, 2026	0.69	0.78	0.69	0.70	0.70	-2.32%	24,651
Apr 6, 2026	0.65	0.78	0.65	0.72	0.72	5.37%	34,034
Apr 2, 2026	0.70	0.75	0.66	0.68	0.68	-0.39%	16,825
Apr 1, 2026	0.67	0.70	0.67	0.69	0.69	0.88%	31,360
Mar 31, 2026	0.70	0.70	0.65	0.68	0.68	6.25%	11,989
Mar 30, 2026	0.65	0.67	0.63	0.64	0.64	-1.54%	13,614
Mar 27, 2026	0.73	0.75	0.65	0.65	0.65	-10.18%	8,597
Mar 26, 2026	0.78	0.80	0.70	0.72	0.72	-7.22%	18,371
Mar 25, 2026	0.73	0.80	0.73	0.78	0.78	0.32%	9,636
Mar 24, 2026	0.74	0.78	0.74	0.78	0.78	0.31%	15,891
Mar 23, 2026	0.77	0.82	0.75	0.78	0.78	3.33%	14,361
Mar 20, 2026	0.75	0.76	0.73	0.75	0.75	4.04%	17,415
Mar 19, 2026	0.82	0.82	0.72	0.72	0.72	-5.13%	8,304
Mar 18, 2026	0.80	0.80	0.76	0.76	0.76	-3.89%	18,650
Mar 17, 2026	0.76	0.85	0.76	0.79	0.79	4.05%	18,043
Mar 16, 2026	0.82	0.85	0.76	0.76	0.76	-9.53%	35,340
Mar 13, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	16,742
Mar 12, 2026	0.85	0.89	0.85	0.85	0.85	0.01%	8,578
Mar 11, 2026	0.89	0.89	0.85	0.85	0.85	-2.05%	3,436
Mar 10, 2026	0.87	0.89	0.81	0.87	0.87	-3.04%	175,518
Mar 9, 2026	0.89	0.92	0.88	0.90	0.90	7.40%	50,857
Mar 6, 2026	0.86	0.86	0.83	0.83	0.83	-2.55%	29,989
Mar 5, 2026	0.84	0.90	0.83	0.86	0.86	3.01%	8,560
Mar 4, 2026	0.85	0.88	0.83	0.83	0.83	0.92%	7,497
Mar 3, 2026	0.93	0.93	0.82	0.82	0.82	-12.61%	13,768
Mar 2, 2026	0.85	0.94	0.81	0.94	0.94	6.83%	48,446
Feb 27, 2026	0.88	0.91	0.82	0.88	0.88	3.65%	37,537
Feb 26, 2026	0.82	0.88	0.82	0.85	0.85	-0.43%	6,964
Feb 25, 2026	0.89	0.89	0.75	0.85	0.85	-0.74%	20,873
Feb 24, 2026	0.90	0.92	0.86	0.86	0.86	-	17,736
Feb 23, 2026	0.80	0.98	0.80	0.86	0.86	5.77%	27,654
Feb 20, 2026	0.88	0.90	0.81	0.81	0.81	-3.27%	15,176
Feb 19, 2026	0.82	0.87	0.76	0.84	0.84	-1.74%	32,421
Feb 18, 2026	0.89	0.91	0.82	0.86	0.86	-1.10%	41,547
Feb 17, 2026	0.87	0.92	0.82	0.87	0.87	1.76%	76,665
Feb 13, 2026	0.85	0.90	0.82	0.85	0.85	1.19%	11,690
Feb 12, 2026	0.85	0.91	0.84	0.84	0.84	-0.96%	28,388
Feb 11, 2026	0.85	0.97	0.85	0.85	0.85	-4.72%	23,995
Feb 10, 2026	0.95	1.04	0.85	0.89	0.89	-6.32%	112,889
Feb 9, 2026	0.96	1.07	0.93	0.95	0.95	0.01%	90,199
Feb 6, 2026	0.98	1.01	0.95	0.95	0.95	-3.06%	40,193
Feb 5, 2026	1.03	1.03	0.98	0.98	0.98	-3.92%	30,116
Feb 4, 2026	1.00	1.05	1.00	1.02	1.02	-2.86%	18,642
Feb 3, 2026	1.07	1.07	1.00	1.05	1.05	-1.87%	7,334