NIP Group Inc. (NIPG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.05

$0.02 (-1.87%)

Last update: 04:00 PM EST

Day's range

$1.02

$1.12

5 DAY PERFORMANCE

-13.22%

1 MONTH PERFORMANCE

-29.05%

3 MONTH PERFORMANCE

-43.85%

6 MONTH PERFORMANCE

-31.82%

YEAR-TO-DATE PERFORMANCE

-84.07%

1 YEAR PERFORMANCE

-85.21%

NIP Group Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/15/2025	$1.08	$1.03 (-4.63%)	$1.12	$1.02	71.95 K	$28.87 M
12/12/2025	$1.10	$1.07 (-2.73%)	$1.12	$1.05	95.04 K	$29.99 M
12/11/2025	$1.22	$1.12 (-8.2%)	$1.25	$1.09	211.80 K	$31.39 M
12/10/2025	$1.30	$1.21 (-6.92%)	$1.31	$1.15	132.50 K	$33.91 M
12/09/2025	$1.31	$1.30 (-0.76%)	$1.34	$1.30	42.90 K	$36.44 M
12/08/2025	$1.39	$1.31 (-5.76%)	$1.39	$1.31	78.50 K	$36.72 M
12/05/2025	$1.35	$1.35 (0%)	$1.39	$1.35	42.40 K	$37.84 M
12/04/2025	$1.37	$1.36 (-0.73%)	$1.38	$1.36	21.00 K	$38.12 M
12/03/2025	$1.34	$1.35 (0.75%)	$1.40	$1.32	66.94 K	$37.84 M
12/02/2025	$1.40	$1.32 (-5.71%)	$1.44	$1.32	125.30 K	$37.00 M
12/01/2025	$1.47	$1.41 (-4.08%)	$1.50	$1.41	26.90 K	$39.52 M
11/28/2025	$1.47	$1.50 (2.04%)	$1.52	$1.47	13.12 K	$42.04 M
11/26/2025	$1.47	$1.48 (0.68%)	$1.52	$1.46	12.40 K	$41.48 M
11/25/2025	$1.38	$1.47 (6.52%)	$1.49	$1.38	26.23 K	$41.20 M
11/24/2025	$1.35	$1.42 (5.19%)	$1.42	$1.35	33.70 K	$39.80 M
11/21/2025	$1.36	$1.40 (2.94%)	$1.45	$1.32	44.82 K	$39.24 M
11/20/2025	$1.33	$1.44 (8.27%)	$1.52	$1.33	19.40 K	$40.36 M
11/19/2025	$1.42	$1.35 (-4.93%)	$1.49	$1.34	52.80 K	$37.84 M
11/18/2025	$1.50	$1.46 (-2.67%)	$1.54	$1.44	30.50 K	$40.92 M
11/17/2025	$1.50	$1.46 (-2.67%)	$1.56	$1.46	43.70 K	$40.92 M
11/14/2025	$1.44	$1.48 (2.78%)	$1.55	$1.39	51.00 K	$41.48 M
11/13/2025	$1.49	$1.44 (-3.36%)	$1.56	$1.42	53.70 K	$40.36 M
11/12/2025	$1.61	$1.49 (-7.45%)	$1.61	$1.49	32.50 K	$41.76 M
11/11/2025	$1.55	$1.59 (2.58%)	$1.60	$1.51	17.70 K	$44.56 M
11/10/2025	$1.56	$1.57 (0.64%)	$1.59	$1.50	13.00 K	$44.00 M
11/07/2025	$1.51	$1.50 (-0.66%)	$1.58	$1.49	21.90 K	$42.04 M
11/06/2025	$1.60	$1.51 (-5.63%)	$1.61	$1.50	41.60 K	$42.32 M
11/05/2025	$1.69	$1.61 (-4.73%)	$1.73	$1.60	39.10 K	$45.12 M
11/04/2025	$1.67	$1.69 (1.2%)	$1.69	$1.50	68.10 K	$47.37 M
11/03/2025	$1.67	$1.71 (2.4%)	$1.71	$1.47	422.10 K	$47.93 M
10/31/2025	$1.57	$1.58 (0.64%)	$1.67	$1.56	25.80 K	$44.28 M
10/30/2025	$1.60	$1.58 (-1.25%)	$1.63	$1.57	38.80 K	$44.28 M
10/29/2025	$1.67	$1.66 (-0.6%)	$1.70	$1.61	30.40 K	$46.53 M
10/28/2025	$1.67	$1.70 (1.8%)	$1.70	$1.66	14.64 K	$47.65 M
10/27/2025	$1.55	$1.64 (5.81%)	$1.74	$1.55	113.51 K	$45.97 M
10/24/2025	$1.49	$1.58 (6.04%)	$1.59	$1.48	23.40 K	$44.28 M
10/23/2025	$1.53	$1.49 (-2.61%)	$1.53	$1.47	72.00 K	$41.76 M
10/22/2025	$1.50	$1.46 (-2.67%)	$1.56	$1.46	28.80 K	$40.92 M
10/21/2025	$1.50	$1.45 (-3.33%)	$1.51	$1.45	36.30 K	$40.64 M
10/20/2025	$1.47	$1.49 (1.36%)	$1.50	$1.47	77.90 K	$41.76 M
10/17/2025	$1.50	$1.47 (-2%)	$1.52	$1.46	91.60 K	$41.20 M
10/16/2025	$1.56	$1.57 (0.64%)	$1.59	$1.56	37.10 K	$44.00 M
10/15/2025	$1.66	$1.58 (-4.82%)	$1.66	$1.57	21.20 K	$44.28 M
10/14/2025	$1.55	$1.60 (3.23%)	$1.60	$1.52	86.10 K	$44.84 M
10/13/2025	$1.62	$1.60 (-1.23%)	$1.72	$1.54	126.00 K	$44.84 M
10/10/2025	$1.75	$1.57 (-10.29%)	$1.75	$1.55	114.00 K	$44.00 M
10/09/2025	$1.70	$1.71 (0.59%)	$1.77	$1.70	57.57 K	$47.93 M
10/08/2025	$1.66	$1.77 (6.63%)	$1.77	$1.66	52.60 K	$49.61 M
10/07/2025	$1.74	$1.71 (-1.72%)	$1.75	$1.70	65.00 K	$47.93 M
10/06/2025	$1.75	$1.76 (0.57%)	$1.80	$1.75	38.91 K	$49.33 M
10/03/2025	$1.73	$1.73 (0%)	$1.80	$1.70	56.20 K	$48.49 M
10/02/2025	$1.75	$1.80 (2.86%)	$1.80	$1.72	57.20 K	$50.45 M
10/01/2025	$1.73	$1.75 (1.16%)	$1.80	$1.72	61.31 K	$49.05 M
09/30/2025	$1.79	$1.73 (-3.35%)	$1.80	$1.73	75.20 K	$48.49 M
09/29/2025	$1.70	$1.79 (5.29%)	$1.80	$1.70	22.40 K	$50.17 M
09/26/2025	$1.70	$1.72 (1.18%)	$1.75	$1.70	31.80 K	$48.21 M
09/25/2025	$1.74	$1.71 (-1.72%)	$1.76	$1.70	37.10 K	$47.93 M
09/24/2025	$1.75	$1.75 (0%)	$1.79	$1.73	22.90 K	$49.05 M
09/23/2025	$1.74	$1.76 (1.15%)	$1.85	$1.73	59.90 K	$49.33 M
09/22/2025	$1.88	$1.75 (-6.91%)	$1.88	$1.75	199.50 K	$49.05 M
09/19/2025	$1.89	$1.87 (-1.06%)	$1.90	$1.82	51.10 K	$52.41 M
09/18/2025	$1.86	$1.86 (0%)	$1.92	$1.85	84.70 K	$52.13 M
09/17/2025	$1.87	$1.94 (3.74%)	$1.97	$1.84	74.60 K	$54.37 M
09/16/2025	$1.83	$1.95 (6.56%)	$1.97	$1.83	76.20 K	$54.65 M
09/15/2025	$1.86	$1.87 (0.54%)	$1.88	$1.78	130.30 K	$52.41 M