Nisun International Enterprise Development Group Co., Ltd (NISN)
NASDAQ: NISN · Real-Time Price · USD
3.400
-0.050 (-1.45%)
At close: Dec 5, 2025, 4:00 PM EST
3.350
-0.050 (-1.47%)
After-hours: Dec 5, 2025, 6:04 PM EST
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.39 | 3.45 | 3.39 | 3.40 | 3.40 | -1.45% | 4,237 |
| Dec 4, 2025 | 3.36 | 3.48 | 3.36 | 3.45 | 3.45 | 0.58% | 6,757 |
| Dec 3, 2025 | 3.49 | 3.60 | 3.43 | 3.43 | 3.43 | - | 7,893 |
| Dec 2, 2025 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -2.00% | 17,332 |
| Dec 1, 2025 | 3.49 | 3.72 | 3.45 | 3.50 | 3.50 | -1.41% | 11,321 |
| Nov 28, 2025 | 3.67 | 3.70 | 3.52 | 3.55 | 3.55 | -3.27% | 17,801 |
| Nov 26, 2025 | 3.73 | 3.73 | 3.62 | 3.67 | 3.67 | 1.66% | 8,303 |
| Nov 25, 2025 | 3.77 | 3.82 | 3.61 | 3.61 | 3.61 | -1.04% | 1,466 |
| Nov 24, 2025 | 3.60 | 3.76 | 3.60 | 3.65 | 3.65 | -1.67% | 10,641 |
| Nov 21, 2025 | 3.65 | 3.72 | 3.58 | 3.71 | 3.71 | 1.64% | 4,885 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -3.69% | 10,160 |
| Nov 19, 2025 | 3.94 | 3.99 | 3.69 | 3.79 | 3.79 | -1.81% | 25,780 |
| Nov 18, 2025 | 3.86 | 4.00 | 3.77 | 3.86 | 3.86 | 1.31% | 17,495 |
| Nov 17, 2025 | 3.80 | 4.07 | 3.75 | 3.81 | 3.81 | - | 22,962 |
| Nov 14, 2025 | 3.68 | 3.98 | 3.68 | 3.81 | 3.81 | -0.78% | 8,620 |
| Nov 13, 2025 | 3.76 | 3.96 | 3.68 | 3.84 | 3.84 | 3.78% | 18,115 |
| Nov 12, 2025 | 3.69 | 3.86 | 3.69 | 3.70 | 3.70 | - | 7,544 |
| Nov 11, 2025 | 3.87 | 3.87 | 3.65 | 3.70 | 3.70 | 0.27% | 5,283 |
| Nov 10, 2025 | 3.70 | 3.71 | 3.60 | 3.69 | 3.69 | 0.82% | 7,888 |
| Nov 7, 2025 | 3.75 | 3.76 | 3.54 | 3.66 | 3.66 | -3.17% | 30,263 |
| Nov 6, 2025 | 3.90 | 3.94 | 3.78 | 3.78 | 3.78 | -2.07% | 8,766 |
| Nov 5, 2025 | 4.01 | 4.01 | 3.78 | 3.86 | 3.86 | -1.28% | 5,819 |
| Nov 4, 2025 | 3.98 | 4.02 | 3.91 | 3.91 | 3.91 | -2.74% | 16,207 |
| Nov 3, 2025 | 3.90 | 4.19 | 3.90 | 4.02 | 4.02 | 4.15% | 62,967 |
| Oct 31, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | 1.05% | 11,337 |
| Oct 30, 2025 | 3.68 | 4.00 | 3.66 | 3.82 | 3.82 | 4.23% | 31,803 |
| Oct 29, 2025 | 3.72 | 3.91 | 3.57 | 3.67 | 3.67 | -1.48% | 13,536 |
| Oct 28, 2025 | 3.71 | 3.73 | 3.55 | 3.72 | 3.72 | 2.48% | 20,105 |
| Oct 27, 2025 | 3.85 | 3.89 | 3.57 | 3.63 | 3.63 | -7.56% | 13,082 |
| Oct 24, 2025 | 3.70 | 3.94 | 3.70 | 3.93 | 3.93 | 7.88% | 19,747 |
| Oct 23, 2025 | 3.68 | 3.70 | 3.51 | 3.64 | 3.64 | 3.12% | 5,967 |
| Oct 22, 2025 | 3.68 | 3.77 | 3.51 | 3.53 | 3.53 | -6.37% | 9,921 |
| Oct 21, 2025 | 3.57 | 3.80 | 3.51 | 3.77 | 3.77 | 3.86% | 12,341 |
| Oct 20, 2025 | 3.62 | 3.81 | 3.59 | 3.63 | 3.63 | 0.83% | 7,578 |
| Oct 17, 2025 | 3.71 | 3.75 | 3.60 | 3.60 | 3.60 | -2.96% | 9,798 |
| Oct 16, 2025 | 3.80 | 3.80 | 3.64 | 3.71 | 3.71 | - | 7,017 |
| Oct 15, 2025 | 3.87 | 3.88 | 3.64 | 3.71 | 3.71 | -1.33% | 30,144 |
| Oct 14, 2025 | 3.76 | 3.97 | 3.74 | 3.76 | 3.76 | -1.05% | 10,893 |
| Oct 13, 2025 | 3.81 | 3.90 | 3.30 | 3.80 | 3.80 | -1.58% | 57,017 |
| Oct 10, 2025 | 4.19 | 4.19 | 3.86 | 3.86 | 3.86 | -6.06% | 36,498 |
| Oct 9, 2025 | 4.29 | 4.34 | 4.06 | 4.11 | 4.11 | -4.20% | 31,945 |
| Oct 8, 2025 | 4.21 | 4.50 | 4.13 | 4.29 | 4.29 | 9.44% | 196,203 |
| Oct 7, 2025 | 3.95 | 4.10 | 3.92 | 3.92 | 3.92 | -3.45% | 31,592 |
| Oct 6, 2025 | 4.08 | 4.21 | 3.97 | 4.06 | 4.06 | 1.75% | 24,482 |
| Oct 3, 2025 | 4.05 | 4.10 | 3.87 | 3.99 | 3.99 | -1.24% | 29,583 |
| Oct 2, 2025 | 4.00 | 4.10 | 3.68 | 4.04 | 4.04 | 3.59% | 50,022 |
| Oct 1, 2025 | 3.91 | 4.00 | 3.89 | 3.90 | 3.90 | - | 6,455 |
| Sep 30, 2025 | 3.83 | 3.97 | 3.81 | 3.90 | 3.90 | 0.52% | 19,020 |
| Sep 29, 2025 | 3.95 | 4.07 | 3.80 | 3.88 | 3.88 | -2.76% | 12,271 |
| Sep 26, 2025 | 4.06 | 4.12 | 3.96 | 3.99 | 3.99 | -1.12% | 24,288 |
| Sep 25, 2025 | 4.06 | 4.23 | 3.96 | 4.04 | 4.04 | -0.05% | 31,695 |
| Sep 24, 2025 | 4.13 | 4.20 | 3.94 | 4.04 | 4.04 | -2.25% | 18,205 |
| Sep 23, 2025 | 4.22 | 4.34 | 4.02 | 4.13 | 4.13 | -2.59% | 24,867 |
| Sep 22, 2025 | 3.88 | 4.57 | 3.88 | 4.24 | 4.24 | 10.13% | 227,569 |
| Sep 19, 2025 | 3.50 | 3.89 | 3.50 | 3.85 | 3.85 | 10.00% | 40,907 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.29% | 12,533 |
| Sep 17, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | 1.16% | 9,544 |
| Sep 16, 2025 | 3.41 | 3.47 | 3.32 | 3.45 | 3.45 | -0.58% | 11,313 |
| Sep 15, 2025 | 3.68 | 3.68 | 3.30 | 3.47 | 3.47 | -1.70% | 20,321 |
| Sep 12, 2025 | 3.56 | 3.65 | 3.53 | 3.53 | 3.53 | -2.75% | 13,308 |
| Sep 11, 2025 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | 2.83% | 5,008 |
| Sep 10, 2025 | 3.54 | 3.75 | 3.50 | 3.53 | 3.53 | -0.28% | 17,862 |
| Sep 9, 2025 | 3.56 | 3.64 | 3.49 | 3.54 | 3.54 | -1.23% | 16,878 |
| Sep 8, 2025 | 3.72 | 3.75 | 3.55 | 3.58 | 3.58 | -0.44% | 16,625 |
| Sep 5, 2025 | 3.60 | 3.61 | 3.50 | 3.60 | 3.60 | 0.22% | 28,687 |
| Sep 4, 2025 | 3.72 | 3.72 | 3.57 | 3.59 | 3.59 | -4.21% | 15,576 |
| Sep 3, 2025 | 3.81 | 3.83 | 3.70 | 3.75 | 3.75 | 0.54% | 9,102 |
| Sep 2, 2025 | 3.80 | 3.91 | 3.70 | 3.73 | 3.73 | -2.86% | 14,385 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -0.78% | 1,446 |
| Aug 28, 2025 | 3.91 | 3.91 | 3.70 | 3.87 | 3.87 | -1.43% | 7,753 |
| Aug 27, 2025 | 3.74 | 3.96 | 3.66 | 3.93 | 3.93 | 3.32% | 26,438 |
| Aug 26, 2025 | 3.76 | 4.05 | 3.76 | 3.80 | 3.80 | 2.95% | 43,554 |
| Aug 25, 2025 | 3.83 | 3.83 | 3.69 | 3.69 | 3.69 | -2.35% | 3,016 |
| Aug 22, 2025 | 3.71 | 3.81 | 3.68 | 3.78 | 3.78 | 3.14% | 14,198 |
| Aug 21, 2025 | 3.62 | 3.79 | 3.62 | 3.67 | 3.67 | 1.19% | 4,931 |
| Aug 20, 2025 | 3.65 | 3.73 | 3.50 | 3.62 | 3.62 | -0.22% | 25,420 |
| Aug 19, 2025 | 3.80 | 3.81 | 3.61 | 3.63 | 3.63 | -4.47% | 35,551 |
| Aug 18, 2025 | 3.78 | 3.91 | 3.73 | 3.80 | 3.80 | 1.06% | 13,182 |
| Aug 15, 2025 | 3.84 | 3.87 | 3.70 | 3.76 | 3.76 | -2.08% | 6,681 |
| Aug 14, 2025 | 3.81 | 3.88 | 3.79 | 3.84 | 3.84 | -1.54% | 4,439 |
| Aug 13, 2025 | 3.97 | 3.98 | 3.85 | 3.90 | 3.90 | 0.52% | 23,432 |
| Aug 12, 2025 | 4.04 | 4.04 | 3.80 | 3.88 | 3.88 | -0.77% | 28,848 |
| Aug 11, 2025 | 3.89 | 4.04 | 3.88 | 3.91 | 3.91 | -3.22% | 8,871 |
| Aug 8, 2025 | 4.05 | 4.05 | 3.89 | 4.04 | 4.04 | -0.25% | 18,520 |
| Aug 7, 2025 | 4.00 | 4.05 | 3.97 | 4.05 | 4.05 | 1.25% | 23,676 |
| Aug 6, 2025 | 4.01 | 4.10 | 3.93 | 4.00 | 4.00 | -2.20% | 17,273 |
| Aug 5, 2025 | 4.01 | 4.10 | 3.90 | 4.09 | 4.09 | 2.25% | 91,376 |
| Aug 4, 2025 | 4.32 | 4.32 | 3.86 | 4.00 | 4.00 | 2.56% | 4,444 |
| Aug 1, 2025 | 3.85 | 4.03 | 3.85 | 3.90 | 3.90 | -5.32% | 5,194 |
| Jul 31, 2025 | 3.91 | 4.29 | 3.91 | 4.12 | 4.12 | -0.75% | 4,075 |
| Jul 30, 2025 | 4.09 | 4.18 | 3.85 | 4.15 | 4.15 | 1.72% | 38,415 |
| Jul 29, 2025 | 4.30 | 4.30 | 3.90 | 4.08 | 4.08 | -5.99% | 131,387 |
| Jul 28, 2025 | 4.29 | 4.49 | 4.25 | 4.34 | 4.34 | -0.69% | 22,733 |
| Jul 25, 2025 | 4.40 | 4.90 | 4.30 | 4.37 | 4.37 | -4.17% | 27,892 |
| Jul 24, 2025 | 4.75 | 4.75 | 4.20 | 4.56 | 4.56 | -0.87% | 43,081 |
| Jul 23, 2025 | 4.27 | 4.90 | 4.27 | 4.60 | 4.60 | 12.47% | 65,789 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.06 | 4.09 | 4.09 | -1.68% | 11,424 |
| Jul 21, 2025 | 4.08 | 4.17 | 4.08 | 4.16 | 4.16 | 0.73% | 6,693 |
| Jul 18, 2025 | 4.12 | 4.33 | 4.01 | 4.13 | 4.13 | - | 25,354 |
| Jul 17, 2025 | 3.85 | 4.13 | 3.85 | 4.13 | 4.13 | 10.13% | 43,685 |