NIP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	7.71	8.23	7.05	7.41	7.41	-1.24%	3,925
Jul 1, 2026	7.65	8.40	7.36	7.50	7.50	-1.96%	3,174
Jun 30, 2026	8.40	8.64	7.59	7.65	7.65	-5.87%	14,447
Jun 29, 2026	9.00	9.60	7.94	8.13	8.13	-2.87%	3,382
Jun 26, 2026	8.52	8.52	7.83	8.37	8.37	-	435
Jun 25, 2026	8.40	8.43	7.80	8.37	8.37	-4.45%	3,804
Jun 24, 2026	7.47	8.99	7.35	8.76	8.76	6.96%	13,371
Jun 23, 2026	7.86	8.70	7.86	8.19	8.19	1.04%	3,548
Jun 22, 2026	7.80	10.35	7.65	8.11	8.11	-3.84%	55,364
Jun 18, 2026	10.20	10.80	7.80	8.43	8.43	-21.94%	12,307
Jun 17, 2026	11.63	12.15	10.80	10.80	10.80	-1.99%	1,049
Jun 16, 2026	11.40	12.35	11.02	11.02	11.02	-5.87%	8,335
Jun 15, 2026	13.46	13.46	11.70	11.71	11.71	-11.32%	3,675
Jun 12, 2026	14.10	16.51	12.84	13.20	13.20	-8.41%	8,916
Jun 11, 2026	13.80	16.50	12.91	14.41	14.41	0.57%	5,526
Jun 10, 2026	12.18	15.30	11.81	14.33	14.33	14.28%	9,629
Jun 9, 2026	12.90	12.90	11.97	12.54	12.54	2.96%	2,732
Jun 8, 2026	12.00	12.90	11.70	12.18	12.18	4.64%	5,796
Jun 5, 2026	11.97	12.38	11.01	11.64	11.64	-2.78%	8,737
Jun 4, 2026	12.18	12.54	11.57	11.97	11.97	-4.48%	13,480
Jun 3, 2026	12.27	12.75	11.40	12.53	12.53	5.51%	6,132
Jun 2, 2026	11.70	12.12	11.13	11.88	11.88	4.07%	2,398
Jun 1, 2026	12.00	12.00	11.25	11.42	11.42	-6.69%	5,861
May 29, 2026	12.33	12.90	11.61	12.23	12.23	-2.90%	3,134
May 28, 2026	12.90	13.22	12.30	12.60	12.60	-4.65%	1,295
May 27, 2026	13.47	13.66	13.21	13.22	13.22	0.07%	3,721
May 26, 2026	13.50	13.80	12.90	13.21	13.21	-4.62%	3,171
May 22, 2026	13.35	15.00	13.35	13.85	13.85	3.80%	1,473
May 21, 2026	13.80	14.10	12.05	13.34	13.34	-5.38%	2,467
May 20, 2026	14.66	14.70	13.81	14.10	14.10	-4.06%	1,768
May 19, 2026	15.00	15.00	13.80	14.69	14.69	-8.05%	3,139
May 18, 2026	15.17	16.50	14.70	15.98	15.98	3.32%	1,634
May 15, 2026	15.22	16.20	15.03	15.47	15.47	-2.81%	966
May 14, 2026	17.02	18.00	15.25	15.92	15.92	-6.37%	3,583
May 13, 2026	18.23	18.90	16.80	17.00	17.00	-6.04%	2,222
May 12, 2026	19.80	20.70	18.09	18.09	18.09	-8.64%	1,660
May 11, 2026	18.67	20.10	18.67	19.80	19.80	8.13%	1,700
May 8, 2026	19.20	19.58	18.30	18.31	18.31	-3.28%	975
May 7, 2026	19.65	20.25	18.90	18.93	18.93	-2.91%	795
May 6, 2026	19.89	19.89	19.50	19.50	19.50	-	649
May 5, 2026	19.50	20.64	19.01	19.50	19.50	-3.70%	1,185
May 4, 2026	21.00	21.00	20.04	20.25	20.25	-6.25%	1,787
May 1, 2026	20.10	22.50	19.80	21.60	21.60	7.30%	497
Apr 30, 2026	21.60	21.60	19.80	20.13	20.13	-6.79%	1,836
Apr 29, 2026	19.86	21.60	19.86	21.60	21.60	7.22%	280
Apr 28, 2026	19.56	20.70	19.55	20.14	20.14	-2.70%	1,215
Apr 27, 2026	20.69	21.15	20.10	20.70	20.70	0.03%	693
Apr 24, 2026	21.05	21.05	20.10	20.69	20.69	-2.85%	277
Apr 23, 2026	21.00	21.60	20.10	21.30	21.30	-	446
Apr 22, 2026	21.30	21.30	21.00	21.30	21.30	-1.39%	138