Get the Stockscreener App
0.65
3.70%
-0.025
After Hours:
.64
-0.01
-1.54%
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 May 05, 2026, is $0.65.
- Nip Group Inc Adr all-time high stock price is $17.76, occurred on July 30, 2024.
- The lowest Nip Group Inc Adr stock price recorded was $0.6336 on March 30, 2026. Since then, Nip Group Inc Adr's stock price has risen over 2.59% to $0.65 now.
- The 52-week high stock price for NIPG is $2.75, representing a 323.08% increase from the current share price, occurred on July 01, 2025.
- The 52-week low stock price for NIPG is $0.6336, indicating a -2.52% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.688 | $0.6336 | $0.0544 | 35,267.0 | -3.70% |
| May 04, 2026 | $0.70 | $0.668 | $0.032 | 53,628.0 | -6.25% |
| May 01, 2026 | $0.7499 | $0.66 | $0.0899 | 14,923.0 | +7.30% |
| Apr 30, 2026 | $0.7199 | $0.66 | $0.0599 | 54,494.0 | -6.79% |
| Apr 29, 2026 | $0.72 | $0.662 | $0.058 | 8,420.0 | +7.22% |
| Apr 28, 2026 | $0.69 | $0.6518 | $0.0382 | 8,956.0 | -2.70% |
| Apr 27, 2026 | $0.7049 | $0.67 | $0.0349 | 11,416.0 | +0.03% |
| Apr 24, 2026 | $0.7016 | $0.6701 | $0.0315 | 8,132.0 | -2.85% |
| Apr 23, 2026 | $0.72 | $0.67 | $0.05 | 13,388.0 | +0.00% |
| Apr 22, 2026 | $0.71 | $0.70 | $0.01 | 4,043.0 | -1.39% |
| Apr 21, 2026 | $0.75 | $0.7001 | $0.0499 | 39,220.0 | -0.50% |
| Apr 20, 2026 | $0.7236 | $0.70 | $0.0236 | 7,640.0 | +2.62% |
| Apr 17, 2026 | $0.779 | $0.65 | $0.129 | 9,377.0 | -2.48% |
| Apr 16, 2026 | $0.7599 | $0.71 | $0.0499 | 9,076.0 | +0.42% |
| Apr 15, 2026 | $0.75 | $0.72 | $0.03 | 3,525.0 | +0.00% |
| Apr 14, 2026 | $0.7598 | $0.71 | $0.0498 | 14,678.0 | +0.00% |
| Apr 13, 2026 | $0.78 | $0.6906 | $0.0894 | 14,054.0 | -0.89% |
| Apr 10, 2026 | $0.765 | $0.7121 | $0.0529 | 21,641.0 | -2.61% |
| Apr 09, 2026 | $0.7767 | $0.746 | $0.0307 | 6,807.0 | +0.81% |
| Apr 08, 2026 | $0.799 | $0.74 | $0.059 | 32,084.0 | +5.22% |
| Apr 07, 2026 | $0.78 | $0.69 | $0.09 | 24,651.0 | -2.32% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.7499 | $0.6336 | $0.1163 | 139,085.0 | -3.13% |
| Apr, 2026 | $0.799 | $0.65 | $0.149 | 373,221.0 | -1.32% |
| Mar, 2026 | $0.9412 | $0.6336 | $0.3076 | 553,096.0 | -22.81% |
| Feb, 2026 | $1.09 | $0.7501 | $0.3399 | 664,340.0 | -11.90% |
| Jan, 2026 | $1.19 | $0.99 | $0.195 | 944,924.0 | +0.32% |
Nip Group Inc Adr Stock (NIPG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.50 | $1.02 | $0.48 | 1,438,449.0 | -28.67% |
| Nov, 2025 | $1.73 | $1.32 | $0.41 | 1,033,690.0 | -5.06% |
| Oct, 2025 | $1.80 | $1.45 | $0.35 | 1,318,695.0 | -8.67% |
| Sep, 2025 | $2.25 | $1.70 | $0.55 | 2,112,959.0 | -13.37% |
| Aug, 2025 | $2.25 | $1.60 | $0.65 | 1,790,790.0 | +7.95% |
| Jul, 2025 | $2.75 | $1.75 | $1.00 | 4,756,102.0 | -24.49% |
| Jun, 2025 | $2.60 | $1.31 | $1.29 | 6,931,597.0 | +85.61% |
| May, 2025 | $1.84 | $1.11 | $0.7299 | 2,319,574.0 | -20.00% |
| Apr, 2025 | $1.99 | $1.37 | $0.62 | 1,572,132.0 | +2.48% |
| Mar, 2025 | $3.00 | $0.99 | $2.01 | 10,798,642.0 | -30.30% |
| Feb, 2025 | $4.25 | $2.31 | $1.94 | 2,858,714.0 | -38.98% |
| Jan, 2025 | $7.60 | $3.72 | $3.88 | 2,120,879.0 | -42.56% |
Nip Group Inc Adr Stock (NIPG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.49 | $6.45 | $1.04 | 1,380,843.0 | +4.50% |
| Nov, 2024 | $7.14 | $5.40 | $1.74 | 1,426,151.0 | -8.25% |
| Oct, 2024 | $8.40 | $7.01 | $1.39 | 1,374,929.0 | -9.87% |
| Sep, 2024 | $8.28 | $6.71 | $1.57 | 1,669,830.0 | -2.26% |
| Aug, 2024 | $11.95 | $6.60 | $5.35 | 6,143,483.0 | -26.18% |
| Jul, 2024 | $17.76 | $10.00 | $7.76 | 10,373,886.0 | +0.00% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):