NIP Group Inc. (NIPG) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -44.3%
- 3M
- -63.7%
- YTD
- -75.6%
- 1Y
- -81.4%
- 3Y
- -68.5%
- 5Y
- -50.0%
Loading 10-year price history...
NIPG Historical Performance
NIPG Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -26.9%
- 2025 annual price return
- -85.7%
- 2026 annual price return
- -23.4%
NIPG Stock Price Trajectory (2024–2026)
As of June 22, 2026, NIP Group Inc. (NIPG) trades at $0.28, representing a -81.4% return over the past year. The stock has delivered a -96.9% total return over five years (-50.0% 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 -98.4%, currently trading 74% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers HOFV (-60.0% 1Y), GFAI (-65.9% 1Y), and SKLZ (+40.5% 1Y), NIPG has underperformed the peer group average. Compare NIPG vs HOFV →
NIPG Historical Price Data · from 2024
Rows 1–50 of 477| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.35 | 0.36 | 0.26 | 0.28 | 368K | -21.94% |
| 2026-06-17 | 0.39 | 0.41 | 0.36 | 0.36 | 30K | -1.99% |
| 2026-06-16 | 0.38 | 0.41 | 0.37 | 0.37 | 234K | -5.87% |
| 2026-06-15 | 0.45 | 0.45 | 0.39 | 0.39 | 101K | -11.32% |
| 2026-06-12 | 0.47 | 0.52 | 0.44 | 0.44 | 265K | -8.41% |
| 2026-06-11 | 0.46 | 0.55 | 0.46 | 0.48 | 163K | +0.57% |
| 2026-06-10 | 0.41 | 0.51 | 0.39 | 0.48 | 285K | +17.63% |
| 2026-06-09 | 0.40 | 0.42 | 0.40 | 0.41 | 79K | +3.86% |
| 2026-06-08 | 0.40 | 0.43 | 0.39 | 0.39 | 162K | +0.77% |
| 2026-06-05 | 0.41 | 0.41 | 0.37 | 0.39 | 213K | -2.78% |
| 2026-06-04 | 0.41 | 0.42 | 0.39 | 0.40 | 112K | -4.48% |
| 2026-06-03 | 0.41 | 0.42 | 0.38 | 0.42 | 180K | +5.51% |
| 2026-06-02 | 0.39 | 0.40 | 0.37 | 0.40 | 72K | +4.07% |
| 2026-06-01 | 0.40 | 0.40 | 0.37 | 0.38 | 175K | -6.69% |
| 2026-05-29 | 0.41 | 0.43 | 0.39 | 0.41 | 92K | -2.90% |
| 2026-05-28 | 0.43 | 0.43 | 0.41 | 0.42 | 39K | -2.55% |
| 2026-05-27 | 0.45 | 0.46 | 0.44 | 0.43 | 111K | -2.09% |
| 2026-05-26 | 0.45 | 0.46 | 0.43 | 0.44 | 93K | -4.62% |
| 2026-05-22 | 0.46 | 0.50 | 0.45 | 0.46 | 44K | +3.80% |
| 2026-05-21 | 0.46 | 0.47 | 0.40 | 0.44 | 63K | -5.38% |
| 2026-05-20 | 0.49 | 0.49 | 0.46 | 0.47 | 53K | -4.06% |
| 2026-05-19 | 0.50 | 0.50 | 0.46 | 0.49 | 94K | -2.99% |
| 2026-05-18 | 0.51 | 0.55 | 0.49 | 0.50 | 48K | +0.76% |
| 2026-05-15 | 0.51 | 0.54 | 0.50 | 0.50 | 27K | -5.54% |
| 2026-05-14 | 0.56 | 0.57 | 0.51 | 0.53 | 104K | -6.37% |
| 2026-05-13 | 0.63 | 0.63 | 0.56 | 0.57 | 66K | -7.75% |
| 2026-05-12 | 0.66 | 0.68 | 0.61 | 0.61 | 49K | -6.94% |
| 2026-05-11 | 0.65 | 0.67 | 0.62 | 0.66 | 51K | +8.13% |
| 2026-05-08 | 0.61 | 0.65 | 0.61 | 0.61 | 28K | -3.28% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NIPG — Frequently Asked Questions
Quick answers to the most common questions about buying NIPG stock.
How has NIPG stock performed recently?
NIPG declined -81.4% over the past year, below its 5-year annualized CAGR of -50.0%. 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 -81.4% 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.