NIP Group Inc. (NIPG) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
NIPG Historical Performance
Short-Term Returns
NIPG Stock Price Trajectory (2024–2026)
As of May 8, 2026, NIP Group Inc. (NIPG) trades at $0.63, representing a -59.3% return over the past year. The stock has delivered a -93.0% total return over five years (-41.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.76 on July 30, 2024. From this peak, NIPG has corrected -96.4%, currently trading 51% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers HOFV (-50.0% 1Y), GFAI (-53.2% 1Y), and SKLZ (+34.7% 1Y), NIPG has underperformed the peer group average. Compare NIPG vs HOFV →
NIPG Historical Price Data (2025–2026)
Showing 30 of 448 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.65 | 0.68 | 0.63 | 0.63 | 23K | -2.91% |
| 2026-05-06 | 0.66 | 0.66 | 0.65 | 0.65 | 19K | -3.43% |
| 2026-05-05 | 0.65 | 0.69 | 0.63 | 0.67 | 34K | -0.28% |
| 2026-05-04 | 0.70 | 0.70 | 0.67 | 0.68 | 53K | -6.25% |
| 2026-05-01 | 0.71 | 0.72 | 0.71 | 0.72 | 15K | +7.30% |
| 2026-04-30 | 0.68 | 0.72 | 0.66 | 0.67 | 55K | -6.79% |
| 2026-04-29 | 0.72 | 0.72 | 0.66 | 0.72 | 8K | +7.22% |
| 2026-04-28 | 0.65 | 0.67 | 0.65 | 0.67 | 9K | -2.70% |
| 2026-04-27 | 0.69 | 0.70 | 0.67 | 0.69 | 21K | +0.03% |
| 2026-04-24 | 0.70 | 0.70 | 0.67 | 0.69 | 8K | -2.85% |
| 2026-04-23 | 0.72 | 0.72 | 0.67 | 0.71 | 13K | 0.00% |
| 2026-04-22 | 0.70 | 0.71 | 0.70 | 0.71 | 4K | -1.39% |
| 2026-04-21 | 0.75 | 0.75 | 0.70 | 0.72 | 20K | +2.48% |
| 2026-04-20 | 0.70 | 0.72 | 0.70 | 0.70 | 8K | -0.35% |
| 2026-04-17 | 0.65 | 0.78 | 0.65 | 0.71 | 10K | -2.48% |
| 2026-04-16 | 0.71 | 0.75 | 0.71 | 0.72 | 9K | +0.42% |
| 2026-04-15 | 0.73 | 0.73 | 0.72 | 0.72 | 4K | 0.00% |
| 2026-04-14 | 0.76 | 0.76 | 0.72 | 0.72 | 15K | 0.00% |
| 2026-04-13 | 0.75 | 0.75 | 0.69 | 0.72 | 14K | -0.89% |
| 2026-04-10 | 0.75 | 0.76 | 0.72 | 0.73 | 22K | -2.61% |
| 2026-04-09 | 0.78 | 0.78 | 0.75 | 0.75 | 7K | +0.81% |
| 2026-04-08 | 0.76 | 0.76 | 0.74 | 0.74 | 32K | +5.22% |
| 2026-04-07 | 0.72 | 0.78 | 0.70 | 0.70 | 25K | -8.65% |
| 2026-04-06 | 0.65 | 0.78 | 0.65 | 0.77 | 33K | +12.67% |
| 2026-04-02 | 0.70 | 0.75 | 0.66 | 0.68 | 17K | -0.39% |
| 2026-04-01 | 0.67 | 0.70 | 0.67 | 0.69 | 32K | +0.88% |
| 2026-03-31 | 0.67 | 0.70 | 0.65 | 0.68 | 12K | +6.25% |
| 2026-03-30 | 0.65 | 0.67 | 0.63 | 0.64 | 14K | -1.54% |
| 2026-03-27 | 0.73 | 0.75 | 0.65 | 0.65 | 9K | -10.18% |
| 2026-03-26 | 0.78 | 0.80 | 0.70 | 0.72 | 18K | -7.22% |
See NIPG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NIPG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NIPG vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonNIPG — Frequently Asked Questions
Quick answers to the most common questions about buying NIPG stock.
How has NIPG stock performed recently?
NIPG declined -59.3% over the past year, below its 5-year annualized CAGR of -41.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NIPG's all-time high price?
NIP Group Inc. reached $17.76 on 2024-07-30. The 52-week high is $2.75. Current 1-year return of -59.3% places the stock further from historical peaks.
Where can I download NIPG historical price data?
This page provides NIPG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.