Get the Stockscreener App
7.55
4.31%
-0.34
Nip Group Inc Adr Stock (NIPG) Price History
The historical daily chart and data for Nip Group Inc Adr stock (NIPG), show that the latest closing stock price as of October 15, 2026, is $7.55.
- Nip Group Inc Adr all-time high stock price is $532.80, occurred on July 30, 2024.
- The lowest Nip Group Inc Adr stock price recorded was $4.20 on July 17, 2026. Since then, Nip Group Inc Adr's stock price has risen over 79.76% to $7.55 now.
- The 52-week high stock price for NIPG is $52.20, representing a 591.39% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for NIPG is $4.20, indicating a -44.37% decrease from the current share price, occurred on July 17, 2026.
- The closing price of Nip Group Inc Adr (NIPG) stock in the beginning of 2025 was $208.50. The stock closed the year at $29.90, a loss of over -85.66% for the year.
The table below shows more information about NIPG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $7.55 | $7.55 | $0.00 | 103.0 | -4.31% |
| Oct 14, 2026 | $7.99 | $7.50 | $0.49 | 6,224.0 | -5.85% |
| Oct 13, 2026 | $9.18 | $7.84 | $1.34 | 12,090.0 | -12.25% |
| Oct 12, 2026 | $10.40 | $9.55 | $0.85 | 3,170.0 | -13.57% |
| Oct 09, 2026 | $11.80 | $10.54 | $1.26 | 7,200.0 | -2.64% |
| Oct 06, 2026 | $11.50 | $10.13 | $1.37 | 2,577.0 | +1.25% |
| Oct 05, 2026 | $12.23 | $11.00 | $1.23 | 13,656.0 | +1.45% |
| Oct 02, 2026 | $11.87 | $11.03 | $0.84 | 3,414.0 | -0.90% |
| Oct 01, 2026 | $12.33 | $11.00 | $1.33 | 4,347.0 | -1.85% |
| Sep 30, 2026 | $13.13 | $11.33 | $1.80 | 16,925.0 | +3.37% |
| Sep 29, 2026 | $11.70 | $10.99 | $0.71 | 2,744.0 | -6.07% |
| Sep 28, 2026 | $12.22 | $11.70 | $0.52 | 6,024.0 | -6.40% |
| Sep 25, 2026 | $13.50 | $12.50 | $1.00 | 5,961.0 | -9.42% |
| Sep 24, 2026 | $14.40 | $13.40 | $1.00 | 8,170.0 | +3.53% |
| Sep 23, 2026 | $13.51 | $12.96 | $0.55 | 3,606.0 | +0.15% |
| Sep 22, 2026 | $13.51 | $13.21 | $0.30 | 2,632.0 | +0.45% |
| Sep 21, 2026 | $14.50 | $13.11 | $1.39 | 18,747.0 | -3.99% |
| Sep 18, 2026 | $13.80 | $12.74 | $1.06 | 15,996.0 | +7.39% |
| Sep 17, 2026 | $14.00 | $12.40 | $1.60 | 28,670.0 | -5.17% |
| Sep 16, 2026 | $15.01 | $13.01 | $2.00 | 19,510.0 | -0.55% |
| Sep 15, 2026 | $15.38 | $13.03 | $2.35 | 12,294.0 | -6.93% |
Nip Group Inc Adr Stock (NIPG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nip Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NIPG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nip Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nip Group Inc Adr Stock (NIPG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $12.33 | $7.50 | $4.83 | 52,781.0 | -33.54% |
| Sep, 2026 | $16.65 | $10.99 | $5.66 | 402,580.0 | -20.84% |
| Aug, 2026 | $20.00 | $7.92 | $12.08 | 1,219,286.0 | +41.94% |
| Jul, 2026 | $29.05 | $4.20 | $24.85 | 874,280.0 | +32.11% |
| Jun, 2026 | $16.51 | $7.35 | $9.16 | 183,049.0 | -37.44% |
| May, 2026 | $22.50 | $11.61 | $10.89 | 37,349.0 | -39.23% |
| Apr, 2026 | $23.97 | $19.50 | $4.47 | 12,441.0 | -1.32% |
| Mar, 2026 | $28.24 | $19.01 | $9.23 | 18,438.0 | -22.81% |
| Feb, 2026 | $32.70 | $22.50 | $10.20 | 22,145.0 | -11.90% |
| Jan, 2026 | $35.55 | $29.70 | $5.85 | 31,496.0 | +0.32% |
Nip Group Inc Adr Stock (NIPG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.00 | $30.60 | $14.40 | 47,949.0 | -28.67% |
| Nov, 2025 | $51.90 | $39.60 | $12.30 | 34,455.0 | -5.06% |
| Oct, 2025 | $54.00 | $43.50 | $10.50 | 43,959.0 | -8.67% |
| Sep, 2025 | $67.50 | $51.00 | $16.50 | 70,430.0 | -13.37% |
| Aug, 2025 | $67.50 | $48.00 | $19.50 | 59,692.0 | +7.95% |
| Jul, 2025 | $82.50 | $52.50 | $30.00 | 158,538.0 | -24.49% |
| Jun, 2025 | $78.00 | $39.31 | $38.69 | 231,052.0 | +85.61% |
| May, 2025 | $55.20 | $33.30 | $21.90 | 77,320.0 | -20.00% |
| Apr, 2025 | $59.70 | $41.10 | $18.60 | 52,405.0 | +2.48% |
| Mar, 2025 | $90.00 | $29.70 | $60.30 | 359,956.0 | -30.30% |
| Feb, 2025 | $127.5 | $69.30 | $58.20 | 95,290.0 | -38.98% |
| Jan, 2025 | $228.0 | $111.6 | $116.4 | 70,696.0 | -42.56% |
Nip Group Inc Adr Stock (NIPG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $224.8 | $193.5 | $31.28 | 46,029.0 | +4.50% |
| Nov, 2024 | $214.3 | $162.0 | $52.35 | 47,541.0 | -8.25% |
| Oct, 2024 | $252.0 | $210.3 | $41.70 | 45,829.0 | -9.87% |
| Sep, 2024 | $248.4 | $201.3 | $47.10 | 55,662.0 | -2.26% |
| Aug, 2024 | $358.5 | $198.0 | $160.5 | 204,780.0 | -26.18% |
| Jul, 2024 | $532.8 | $300.0 | $232.8 | 345,796.0 | +0.00% |
5.57%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):