NIP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.67	0.75	0.66	0.72	0.72	7.30%	14,923
Apr 30, 2026	0.72	0.72	0.66	0.67	0.67	-6.79%	54,507
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%	8,956
Apr 27, 2026	0.69	0.70	0.67	0.69	0.69	0.03%	20,800
Apr 24, 2026	0.70	0.70	0.67	0.69	0.69	-2.85%	8,132
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%	4,043
Apr 21, 2026	0.75	0.75	0.70	0.72	0.72	-0.50%	17,725
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%	9,760
Apr 16, 2026	0.71	0.76	0.71	0.72	0.72	0.42%	9,076
Apr 15, 2026	0.75	0.75	0.72	0.72	0.72	-	3,525
Apr 14, 2026	0.71	0.76	0.71	0.72	0.72	-	14,678
Apr 13, 2026	0.69	0.78	0.69	0.72	0.72	-0.89%	14,054
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%	6,807
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%	33,434
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%	11,793
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%	8,571
Mar 26, 2026	0.78	0.80	0.70	0.72	0.72	-7.22%	18,326
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%	14,351
Mar 20, 2026	0.75	0.76	0.73	0.75	0.75	4.04%	17,413
Mar 19, 2026	0.82	0.82	0.72	0.72	0.72	-5.13%	8,298
Mar 18, 2026	0.80	0.80	0.76	0.76	0.76	-3.89%	18,567
Mar 17, 2026	0.76	0.85	0.76	0.79	0.79	4.05%	18,038
Mar 16, 2026	0.82	0.85	0.76	0.76	0.76	-9.53%	34,980
Mar 13, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	16,742
Mar 12, 2026	0.85	0.89	0.85	0.85	0.85	0.01%	8,578
Mar 11, 2026	0.89	0.89	0.85	0.85	0.85	-2.05%	3,436
Mar 10, 2026	0.87	0.89	0.81	0.87	0.87	-3.04%	175,518
Mar 9, 2026	0.89	0.92	0.88	0.90	0.90	7.40%	50,857
Mar 6, 2026	0.86	0.86	0.83	0.83	0.83	-2.55%	29,989
Mar 5, 2026	0.84	0.90	0.83	0.86	0.86	3.01%	8,559
Mar 4, 2026	0.85	0.88	0.83	0.83	0.83	0.92%	7,497
Mar 3, 2026	0.93	0.93	0.82	0.82	0.82	-12.61%	13,768
Mar 2, 2026	0.85	0.94	0.81	0.94	0.94	6.83%	48,445
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