NIP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.45	0.50	0.45	0.46	0.46	3.80%	43,720
May 21, 2026	0.46	0.47	0.40	0.44	0.44	-5.38%	74,022
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