NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.350
-0.010 (-0.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.359
+0.009 (0.69%)
After-hours: Dec 5, 2025, 4:41 PM EST
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 42,337 |
| Dec 4, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 20,434 |
| Dec 3, 2025 | 1.34 | 1.40 | 1.32 | 1.35 | 1.35 | 2.27% | 66,945 |
| Dec 2, 2025 | 1.40 | 1.44 | 1.32 | 1.32 | 1.32 | -6.38% | 123,277 |
| Dec 1, 2025 | 1.47 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 26,938 |
| Nov 28, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.15% | 13,104 |
| Nov 26, 2025 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 0.88% | 12,432 |
| Nov 25, 2025 | 1.38 | 1.49 | 1.38 | 1.47 | 1.47 | 3.52% | 26,228 |
| Nov 24, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 1.43% | 33,706 |
| Nov 21, 2025 | 1.36 | 1.45 | 1.32 | 1.40 | 1.40 | -2.78% | 44,818 |
| Nov 20, 2025 | 1.33 | 1.52 | 1.33 | 1.44 | 1.44 | 6.43% | 19,430 |
| Nov 19, 2025 | 1.42 | 1.49 | 1.34 | 1.35 | 1.35 | -7.33% | 52,794 |
| Nov 18, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -0.21% | 30,536 |
| Nov 17, 2025 | 1.50 | 1.56 | 1.46 | 1.46 | 1.46 | -1.35% | 43,680 |
| Nov 14, 2025 | 1.44 | 1.55 | 1.39 | 1.48 | 1.48 | 2.77% | 51,042 |
| Nov 13, 2025 | 1.49 | 1.56 | 1.42 | 1.44 | 1.44 | -3.15% | 53,726 |
| Nov 12, 2025 | 1.61 | 1.61 | 1.49 | 1.49 | 1.49 | -6.47% | 32,512 |
| Nov 11, 2025 | 1.55 | 1.60 | 1.51 | 1.59 | 1.59 | 1.46% | 17,701 |
| Nov 10, 2025 | 1.56 | 1.59 | 1.50 | 1.57 | 1.57 | 4.67% | 13,004 |
| Nov 7, 2025 | 1.51 | 1.58 | 1.49 | 1.50 | 1.50 | -0.86% | 22,292 |
| Nov 6, 2025 | 1.60 | 1.61 | 1.50 | 1.51 | 1.51 | -6.20% | 41,587 |
| Nov 5, 2025 | 1.69 | 1.73 | 1.60 | 1.61 | 1.61 | -4.56% | 39,095 |
| Nov 4, 2025 | 1.67 | 1.69 | 1.50 | 1.69 | 1.69 | -1.17% | 68,101 |
| Nov 3, 2025 | 1.67 | 1.71 | 1.47 | 1.71 | 1.71 | 8.23% | 422,125 |
| Oct 31, 2025 | 1.57 | 1.67 | 1.56 | 1.58 | 1.58 | - | 25,785 |
| Oct 30, 2025 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -4.82% | 38,791 |
| Oct 29, 2025 | 1.67 | 1.70 | 1.61 | 1.66 | 1.66 | -2.35% | 30,360 |
| Oct 28, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 3.66% | 14,638 |
| Oct 27, 2025 | 1.55 | 1.74 | 1.55 | 1.64 | 1.64 | 3.80% | 113,518 |
| Oct 24, 2025 | 1.49 | 1.59 | 1.48 | 1.58 | 1.58 | 6.04% | 23,449 |
| Oct 23, 2025 | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | 2.05% | 71,954 |
| Oct 22, 2025 | 1.50 | 1.56 | 1.46 | 1.46 | 1.46 | 0.48% | 28,769 |
| Oct 21, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -2.48% | 36,264 |
| Oct 20, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 77,913 |
| Oct 17, 2025 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -6.37% | 91,579 |
| Oct 16, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 37,196 |
| Oct 15, 2025 | 1.66 | 1.66 | 1.57 | 1.58 | 1.58 | -1.25% | 21,288 |
| Oct 14, 2025 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | - | 86,104 |
| Oct 13, 2025 | 1.62 | 1.72 | 1.54 | 1.60 | 1.60 | 1.91% | 126,006 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.55 | 1.57 | 1.57 | -8.35% | 114,007 |
| Oct 9, 2025 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | -3.22% | 57,242 |
| Oct 8, 2025 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 3.33% | 52,574 |
| Oct 7, 2025 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -2.67% | 64,991 |
| Oct 6, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 1.56% | 38,926 |
| Oct 3, 2025 | 1.73 | 1.80 | 1.70 | 1.73 | 1.73 | -3.72% | 56,173 |
| Oct 2, 2025 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 57,169 |
| Oct 1, 2025 | 1.73 | 1.80 | 1.72 | 1.75 | 1.75 | 1.16% | 61,307 |
| Sep 30, 2025 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -3.35% | 75,150 |
| Sep 29, 2025 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 3.89% | 22,414 |
| Sep 26, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 0.76% | 31,809 |