Nisun International Enterprise Development Group Co., Ltd (NISN)
NASDAQ: NISN · Real-Time Price · USD
1.000
-0.010 (-0.99%)
At close: Feb 4, 2026, 4:00 PM EST
1.050
+0.050 (5.00%)
Pre-market: Feb 5, 2026, 8:23 AM EST
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.03 | 1.08 | 0.95 | 1.00 | 1.00 | -0.99% | 64,957 |
| Feb 3, 2026 | 0.98 | 1.49 | 0.91 | 1.01 | 1.01 | 5.21% | 1,060,772 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | -2.54% | 30,126 |
| Jan 30, 2026 | 1.03 | 1.12 | 0.91 | 0.99 | 0.99 | -5.29% | 61,637 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | - | 100,598 |
| Jan 28, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 7,583 |
| Jan 27, 2026 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | -2.73% | 19,368 |
| Jan 26, 2026 | 1.12 | 1.14 | 1.05 | 1.10 | 1.10 | -2.22% | 4,874 |
| Jan 23, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.12 | 0.63% | 1,706 |
| Jan 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.64% | 554 |
| Jan 21, 2026 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 2.80% | 14,151 |
| Jan 20, 2026 | 1.14 | 1.20 | 1.07 | 1.07 | 1.07 | -7.76% | 16,236 |
| Jan 16, 2026 | 1.24 | 1.24 | 1.11 | 1.16 | 1.16 | -2.93% | 29,088 |
| Jan 15, 2026 | 1.05 | 1.23 | 1.05 | 1.20 | 1.20 | 3.02% | 21,236 |
| Jan 14, 2026 | 1.03 | 1.20 | 1.03 | 1.16 | 1.16 | 4.50% | 4,737 |
| Jan 13, 2026 | 1.19 | 1.25 | 1.11 | 1.11 | 1.11 | -5.13% | 13,444 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.10 | 1.17 | 1.17 | 0.09% | 20,414 |
| Jan 9, 2026 | 1.05 | 1.38 | 1.05 | 1.17 | 1.17 | 10.28% | 170,637 |
| Jan 8, 2026 | 1.01 | 1.13 | 1.00 | 1.06 | 1.06 | 6.00% | 24,882 |
| Jan 7, 2026 | 0.97 | 1.08 | 0.95 | 1.00 | 1.00 | 5.26% | 53,152 |
| Jan 6, 2026 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -3.06% | 33,400 |
| Jan 5, 2026 | 1.00 | 1.06 | 0.96 | 0.98 | 0.98 | -2.97% | 34,928 |
| Jan 2, 2026 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -5.61% | 28,093 |
| Dec 31, 2025 | 1.02 | 1.09 | 1.00 | 1.07 | 1.07 | 1.90% | 46,129 |
| Dec 30, 2025 | 1.19 | 1.19 | 0.96 | 1.05 | 1.05 | -11.02% | 190,211 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.15 | 1.18 | 1.18 | -12.59% | 68,777 |
| Dec 26, 2025 | 1.36 | 1.37 | 1.26 | 1.35 | 1.35 | -2.17% | 36,474 |
| Dec 24, 2025 | 1.41 | 1.41 | 1.31 | 1.38 | 1.38 | -1.78% | 20,754 |
| Dec 23, 2025 | 1.44 | 1.44 | 1.30 | 1.41 | 1.41 | -1.75% | 69,820 |
| Dec 22, 2025 | 1.68 | 1.68 | 1.39 | 1.43 | 1.43 | -18.75% | 298,594 |
| Dec 19, 2025 | 3.07 | 3.09 | 1.69 | 1.76 | 1.76 | -46.99% | 402,590 |
| Dec 18, 2025 | 3.15 | 3.40 | 3.15 | 3.32 | 3.32 | 3.11% | 11,991 |
| Dec 17, 2025 | 3.23 | 3.29 | 3.15 | 3.22 | 3.22 | 1.26% | 8,883 |
| Dec 16, 2025 | 3.09 | 3.40 | 3.09 | 3.18 | 3.18 | 0.95% | 4,599 |
| Dec 15, 2025 | 3.30 | 3.38 | 3.14 | 3.15 | 3.15 | -6.25% | 7,585 |
| Dec 12, 2025 | 3.32 | 3.49 | 3.29 | 3.36 | 3.36 | -0.59% | 21,947 |
| Dec 11, 2025 | 3.29 | 3.40 | 3.29 | 3.38 | 3.38 | 4.00% | 3,656 |
| Dec 10, 2025 | 3.45 | 3.50 | 3.25 | 3.25 | 3.25 | -5.52% | 15,032 |
| Dec 9, 2025 | 3.40 | 3.44 | 3.31 | 3.44 | 3.44 | 1.18% | 7,340 |
| Dec 8, 2025 | 3.49 | 3.49 | 3.39 | 3.40 | 3.40 | - | 7,855 |
| Dec 5, 2025 | 3.39 | 3.45 | 3.39 | 3.40 | 3.40 | -1.45% | 5,626 |
| Dec 4, 2025 | 3.36 | 3.48 | 3.36 | 3.45 | 3.45 | 0.58% | 6,757 |
| Dec 3, 2025 | 3.49 | 3.60 | 3.43 | 3.43 | 3.43 | - | 7,893 |
| Dec 2, 2025 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -2.00% | 17,332 |
| Dec 1, 2025 | 3.49 | 3.72 | 3.45 | 3.50 | 3.50 | -1.41% | 11,321 |
| Nov 28, 2025 | 3.67 | 3.70 | 3.52 | 3.55 | 3.55 | -3.27% | 17,801 |
| Nov 26, 2025 | 3.73 | 3.73 | 3.62 | 3.67 | 3.67 | 1.66% | 8,303 |
| Nov 25, 2025 | 3.77 | 3.82 | 3.61 | 3.61 | 3.61 | -1.04% | 1,466 |
| Nov 24, 2025 | 3.60 | 3.76 | 3.60 | 3.65 | 3.65 | -1.67% | 10,641 |
| Nov 21, 2025 | 3.65 | 3.72 | 3.58 | 3.71 | 3.71 | 1.64% | 4,885 |