Nisun International Enterprise Development Group Co., Ltd (NISN)
NASDAQ: NISN · Real-Time Price · USD
3.950
+0.040 (1.02%)
Nov 5, 2025, 12:57 PM EST - Market open
NISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4.01 | 4.01 | 3.87 | 3.92 | - | 0.26% | 1,398 |
| Nov 4, 2025 | 3.98 | 4.02 | 3.91 | 3.91 | 3.91 | -2.74% | 16,207 |
| Nov 3, 2025 | 3.90 | 4.19 | 3.90 | 4.02 | 4.02 | 4.15% | 62,967 |
| Oct 31, 2025 | 3.90 | 3.90 | 3.83 | 3.86 | 3.86 | 1.05% | 11,337 |
| Oct 30, 2025 | 3.68 | 4.00 | 3.66 | 3.82 | 3.82 | 4.23% | 31,803 |
| Oct 29, 2025 | 3.72 | 3.91 | 3.57 | 3.67 | 3.67 | -1.48% | 13,536 |
| Oct 28, 2025 | 3.71 | 3.73 | 3.55 | 3.72 | 3.72 | 2.48% | 20,105 |
| Oct 27, 2025 | 3.85 | 3.89 | 3.57 | 3.63 | 3.63 | -7.56% | 13,082 |
| Oct 24, 2025 | 3.70 | 3.94 | 3.70 | 3.93 | 3.93 | 7.88% | 19,747 |
| Oct 23, 2025 | 3.68 | 3.70 | 3.51 | 3.64 | 3.64 | 3.12% | 5,967 |
| Oct 22, 2025 | 3.68 | 3.77 | 3.51 | 3.53 | 3.53 | -6.37% | 9,921 |
| Oct 21, 2025 | 3.57 | 3.80 | 3.51 | 3.77 | 3.77 | 3.86% | 12,341 |
| Oct 20, 2025 | 3.62 | 3.81 | 3.59 | 3.63 | 3.63 | 0.83% | 7,578 |
| Oct 17, 2025 | 3.71 | 3.75 | 3.60 | 3.60 | 3.60 | -2.96% | 9,798 |
| Oct 16, 2025 | 3.80 | 3.80 | 3.64 | 3.71 | 3.71 | - | 7,017 |
| Oct 15, 2025 | 3.87 | 3.88 | 3.64 | 3.71 | 3.71 | -1.33% | 30,144 |
| Oct 14, 2025 | 3.76 | 3.97 | 3.74 | 3.76 | 3.76 | -1.05% | 10,893 |
| Oct 13, 2025 | 3.81 | 3.90 | 3.30 | 3.80 | 3.80 | -1.58% | 57,017 |
| Oct 10, 2025 | 4.19 | 4.19 | 3.86 | 3.86 | 3.86 | -6.06% | 36,498 |
| Oct 9, 2025 | 4.29 | 4.34 | 4.06 | 4.11 | 4.11 | -4.20% | 31,945 |
| Oct 8, 2025 | 4.21 | 4.50 | 4.13 | 4.29 | 4.29 | 9.44% | 196,203 |
| Oct 7, 2025 | 3.95 | 4.10 | 3.92 | 3.92 | 3.92 | -3.45% | 31,592 |
| Oct 6, 2025 | 4.08 | 4.21 | 3.97 | 4.06 | 4.06 | 1.75% | 24,482 |
| Oct 3, 2025 | 4.05 | 4.10 | 3.87 | 3.99 | 3.99 | -1.24% | 29,583 |
| Oct 2, 2025 | 4.00 | 4.10 | 3.68 | 4.04 | 4.04 | 3.59% | 50,022 |
| Oct 1, 2025 | 3.91 | 4.00 | 3.89 | 3.90 | 3.90 | - | 6,455 |
| Sep 30, 2025 | 3.83 | 3.97 | 3.81 | 3.90 | 3.90 | 0.52% | 19,020 |
| Sep 29, 2025 | 3.95 | 4.07 | 3.80 | 3.88 | 3.88 | -2.76% | 12,271 |
| Sep 26, 2025 | 4.06 | 4.12 | 3.96 | 3.99 | 3.99 | -1.12% | 24,288 |
| Sep 25, 2025 | 4.06 | 4.23 | 3.96 | 4.04 | 4.04 | -0.05% | 31,695 |
| Sep 24, 2025 | 4.13 | 4.20 | 3.94 | 4.04 | 4.04 | -2.25% | 18,205 |
| Sep 23, 2025 | 4.22 | 4.34 | 4.02 | 4.13 | 4.13 | -2.59% | 24,867 |
| Sep 22, 2025 | 3.88 | 4.57 | 3.88 | 4.24 | 4.24 | 10.13% | 227,569 |
| Sep 19, 2025 | 3.50 | 3.89 | 3.50 | 3.85 | 3.85 | 10.00% | 40,907 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.29% | 12,533 |
| Sep 17, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | 1.16% | 9,544 |
| Sep 16, 2025 | 3.41 | 3.47 | 3.32 | 3.45 | 3.45 | -0.58% | 11,313 |
| Sep 15, 2025 | 3.68 | 3.68 | 3.30 | 3.47 | 3.47 | -1.70% | 20,321 |
| Sep 12, 2025 | 3.56 | 3.65 | 3.53 | 3.53 | 3.53 | -2.75% | 13,308 |
| Sep 11, 2025 | 3.66 | 3.66 | 3.57 | 3.63 | 3.63 | 2.83% | 5,008 |
| Sep 10, 2025 | 3.54 | 3.75 | 3.50 | 3.53 | 3.53 | -0.28% | 17,862 |
| Sep 9, 2025 | 3.56 | 3.64 | 3.49 | 3.54 | 3.54 | -1.23% | 16,878 |
| Sep 8, 2025 | 3.72 | 3.75 | 3.55 | 3.58 | 3.58 | -0.44% | 16,625 |
| Sep 5, 2025 | 3.60 | 3.61 | 3.50 | 3.60 | 3.60 | 0.22% | 28,687 |
| Sep 4, 2025 | 3.72 | 3.72 | 3.57 | 3.59 | 3.59 | -4.21% | 15,576 |
| Sep 3, 2025 | 3.81 | 3.83 | 3.70 | 3.75 | 3.75 | 0.54% | 9,102 |
| Sep 2, 2025 | 3.80 | 3.91 | 3.70 | 3.73 | 3.73 | -2.86% | 14,385 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -0.78% | 1,446 |
| Aug 28, 2025 | 3.91 | 3.91 | 3.70 | 3.87 | 3.87 | -1.43% | 7,753 |
| Aug 27, 2025 | 3.74 | 3.96 | 3.66 | 3.93 | 3.93 | 3.32% | 26,438 |