NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
0.8810
+0.0310 (3.65%)
At close: Feb 27, 2026, 4:00 PM EST
0.9300
+0.0490 (5.56%)
After-hours: Feb 27, 2026, 5:36 PM EST
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.88 | 0.91 | 0.82 | 0.88 | 0.88 | 3.65% | 37,536 |
| Feb 26, 2026 | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | -0.42% | 6,949 |
| Feb 25, 2026 | 0.89 | 0.89 | 0.75 | 0.85 | 0.85 | -0.74% | 20,872 |
| 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% | 8,573 |
| Feb 19, 2026 | 0.82 | 0.87 | 0.76 | 0.84 | 0.84 | -1.74% | 32,413 |
| Feb 18, 2026 | 0.89 | 0.91 | 0.82 | 0.86 | 0.86 | -1.10% | 41,542 |
| Feb 17, 2026 | 0.87 | 0.92 | 0.82 | 0.87 | 0.87 | 1.76% | 76,581 |
| 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% | 112,888 |
| 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% | 28,400 |
| 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 |
| Feb 2, 2026 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 7.00% | 33,613 |
| Jan 30, 2026 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 61,072 |
| Jan 29, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -9.01% | 101,163 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 8,861 |
| Jan 27, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 6,315 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 44,964 |
| Jan 23, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 14,016 |
| Jan 22, 2026 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 32,389 |
| Jan 21, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 17,533 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | - | 6,653 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 34,531 |
| Jan 15, 2026 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 24,286 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 15,040 |
| Jan 13, 2026 | 1.08 | 1.11 | 1.03 | 1.09 | 1.09 | 0.93% | 13,466 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.02 | 1.08 | 1.08 | -1.82% | 52,323 |
| Jan 9, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 7,483 |
| Jan 8, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 42,150 |
| Jan 7, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 41,324 |
| Jan 6, 2026 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | -3.48% | 98,168 |
| Jan 5, 2026 | 1.18 | 1.19 | 1.11 | 1.15 | 1.15 | - | 64,301 |
| Jan 2, 2026 | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | 15.37% | 258,102 |
| Dec 31, 2025 | 1.07 | 1.08 | 0.96 | 1.00 | 1.00 | -6.84% | 198,481 |
| Dec 30, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 44,283 |
| Dec 29, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 81,359 |
| Dec 26, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 29,570 |
| Dec 24, 2025 | 1.09 | 1.13 | 1.05 | 1.09 | 1.09 | - | 33,257 |
| Dec 23, 2025 | 1.10 | 1.15 | 1.06 | 1.09 | 1.09 | 0.93% | 69,831 |
| Dec 22, 2025 | 1.06 | 1.17 | 1.05 | 1.08 | 1.08 | -1.82% | 29,677 |
| Dec 19, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -0.45% | 36,428 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.06 | 1.11 | 1.11 | 4.25% | 31,381 |
| Dec 17, 2025 | 1.10 | 1.15 | 1.05 | 1.06 | 1.06 | -0.93% | 75,422 |
| Dec 16, 2025 | 1.02 | 1.11 | 1.02 | 1.07 | 1.07 | 3.88% | 79,311 |