Get the Stockscreener App
10.73
15.38%
1.43
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 August 14, 2026, is $10.73.
- Nip Group Inc Adr all-time high stock price is $29.05, occurred on July 27, 2026.
- The lowest Nip Group Inc Adr stock price recorded was $0.2349 on July 02, 2026. Since then, Nip Group Inc Adr's stock price has risen over 4,468% to $10.73 now.
- The 52-week high stock price for NIPG is $29.05, representing a 170.74% increase from the current share price, occurred on July 27, 2026.
- The 52-week low stock price for NIPG is $0.2349, indicating a -97.81% decrease from the current share price, occurred on July 02, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $14.26 | $9.07 | $5.19 | 87,089.0 | +15.38% |
| Aug 13, 2026 | $9.66 | $8.80 | $0.86 | 29,609.0 | +3.45% |
| Aug 12, 2026 | $9.50 | $8.81 | $0.69 | 40,496.0 | +3.33% |
| Aug 11, 2026 | $9.61 | $8.70 | $0.91 | 56,173.0 | -2.14% |
| Aug 10, 2026 | $9.12 | $7.92 | $1.20 | 62,315.0 | -1.33% |
| Aug 07, 2026 | $9.59 | $8.81 | $0.78 | 27,832.0 | -4.25% |
| Aug 06, 2026 | $9.41 | $8.47 | $0.9404 | 8,383.0 | +6.93% |
| Aug 05, 2026 | $9.40 | $8.63 | $0.77 | 123,039.0 | -5.78% |
| Aug 04, 2026 | $10.49 | $9.01 | $1.48 | 18,067.0 | +3.66% |
| Aug 03, 2026 | $10.96 | $9.01 | $1.96 | 11,689.0 | -10.88% |
| Jul 31, 2026 | $13.60 | $9.25 | $4.35 | 16,909.0 | +7.55% |
| Jul 30, 2026 | $9.55 | $9.31 | $0.2426 | 2,266.0 | +4.33% |
| Jul 29, 2026 | $14.46 | $9.01 | $5.45 | 12,291.0 | -40.65% |
| Jul 28, 2026 | $21.56 | $12.95 | $8.61 | 51,377.0 | -23.64% |
| Jul 27, 2026 | $29.05 | $15.50 | $13.55 | 225,028.0 | +28.26% |
| Jul 24, 2026 | $15.50 | $10.61 | $4.89 | 110,531.0 | +47.20% |
| Jul 23, 2026 | $10.70 | $8.34 | $2.36 | 23,015.0 | +17.79% |
| Jul 22, 2026 | $9.57 | $7.00 | $2.57 | 111,958.0 | +19.20% |
| Jul 21, 2026 | $7.50 | $4.78 | $2.72 | 159,275.0 | +58.90% |
| Jul 20, 2026 | $4.72 | $4.37 | $0.35 | 2,982.0 | -1.26% |
| Jul 17, 2026 | $5.22 | $4.20 | $1.02 | 22,475.0 | -13.09% |
| Jul 16, 2026 | $6.15 | $5.39 | $0.76 | 11,583.0 | -9.24% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $14.26 | $7.92 | $6.34 | 551,781.0 | +6.13% |
| Jul, 2026 | $29.05 | $0.2349 | $28.82 | 1,078,083.0 | +3,863% |
| Jun, 2026 | $0.5503 | $0.2451 | $0.3052 | 5,491,491.0 | -37.44% |
| May, 2026 | $0.7499 | $0.387 | $0.3629 | 1,120,484.0 | -39.23% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):