Nisun International Enterprise Development Group Co., Ltd (NISN) Stock Price History
Historical prices from 2016 to 2026
- 1M
- —
- 3M
- +3167.7%
- YTD
- +1576.2%
- 1Y
- +358.8%
- 3Y
- +65.4%
- 5Y
- -31.4%
Loading 10-year price history...
NISN Historical Performance
NISN Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -15.4%
- 2017 annual price return
- -43.8%
- 2018 annual price return
- -64.6%
- 2019 annual price return
- +582.4%
- 2020 annual price return
- +197.1%
- 2021 annual price return
- -82.6%
- 2022 annual price return
- -82.2%
- 2023 annual price return
- -20.2%
- 2024 annual price return
- +70.3%
- 2025 annual price return
- -83.6%
- 2026 annual price return
- -41.6%
NISN Stock Price Trajectory (2016–2026)
As of June 29, 2026, Nisun International Enterprise Development Group Co., Ltd (NISN) trades at $16.93, representing a +358.8% return over the past year. The stock has delivered a -84.9% total return over five years (-31.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $249.40 on January 7, 2021. From this peak, NISN has corrected -93.2%, currently trading 505% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CLPS (-9.5% 1Y), RETO (-93.6% 1Y), and AIXI (-96.6% 1Y), NISN has outperformed the peer group average. Compare NISN vs CLPS →
NISN Historical Price Data · from 2016
Rows 1–50 of 2,332| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-22 | 16.74 | 17.15 | 16.15 | 16.93 | 12K | +2946.06% |
| 2026-04-06 | 0.51 | 0.58 | 0.51 | 0.56 | 48K | +0.38% |
| 2026-04-02 | 0.58 | 0.61 | 0.50 | 0.55 | 129K | -2.38% |
| 2026-04-01 | 0.59 | 0.62 | 0.54 | 0.57 | 86K | -3.59% |
| 2026-03-31 | 0.53 | 0.76 | 0.49 | 0.59 | 1.46M | +13.55% |
| 2026-03-30 | 0.48 | 0.53 | 0.48 | 0.52 | 25K | +7.92% |
| 2026-03-27 | 0.54 | 0.57 | 0.46 | 0.48 | 33K | -9.99% |
| 2026-03-26 | 0.52 | 0.56 | 0.52 | 0.53 | 4K | -8.11% |
| 2026-03-25 | 0.59 | 0.64 | 0.56 | 0.58 | 13K | +3.53% |
| 2026-03-24 | 0.63 | 0.63 | 0.56 | 0.56 | 23K | -6.88% |
| 2026-03-23 | 0.64 | 0.69 | 0.60 | 0.60 | 18K | +0.02% |
| 2026-03-20 | 0.71 | 0.78 | 0.60 | 0.60 | 130K | -20.33% |
| 2026-03-19 | 0.74 | 0.84 | 0.70 | 0.76 | 66K | +1.75% |
| 2026-03-18 | 0.82 | 0.83 | 0.69 | 0.74 | 69K | -8.95% |
| 2026-03-17 | 0.71 | 0.88 | 0.71 | 0.82 | 381K | +13.25% |
| 2026-03-16 | 0.71 | 0.74 | 0.70 | 0.72 | 25K | -0.06% |
| 2026-03-13 | 0.72 | 0.76 | 0.69 | 0.72 | 72K | -2.04% |
| 2026-03-12 | 0.67 | 0.74 | 0.64 | 0.74 | 61K | +8.18% |
| 2026-03-11 | 0.66 | 0.68 | 0.64 | 0.68 | 28K | -0.87% |
| 2026-03-10 | 0.66 | 0.69 | 0.58 | 0.69 | 72K | -3.38% |
| 2026-03-09 | 0.68 | 0.72 | 0.64 | 0.71 | 97K | -2.74% |
| 2026-03-06 | 0.62 | 0.75 | 0.62 | 0.73 | 323K | +16.65% |
| 2026-03-05 | 0.64 | 0.66 | 0.60 | 0.63 | 190K | -1.80% |
| 2026-03-04 | 0.53 | 0.66 | 0.53 | 0.64 | 253K | +4.54% |
| 2026-03-03 | 0.52 | 0.61 | 0.51 | 0.61 | 125K | +8.57% |
| 2026-03-02 | 0.52 | 0.59 | 0.50 | 0.56 | 189K | +0.23% |
| 2026-02-27 | 0.61 | 0.61 | 0.55 | 0.56 | 7K | -5.10% |
| 2026-02-26 | 0.59 | 0.62 | 0.56 | 0.59 | 32K | -1.62% |
| 2026-02-25 | 0.63 | 0.64 | 0.58 | 0.60 | 23K | -7.79% |
| 2026-02-24 | 0.56 | 0.66 | 0.56 | 0.65 | 52K | +3.24% |
| 2026-02-23 | 0.52 | 0.64 | 0.49 | 0.63 | 1.75M | +2.17% |
| 2026-02-20 | 0.63 | 0.71 | 0.53 | 0.62 | 73.62M | +37.09% |
| 2026-02-19 | 0.43 | 0.46 | 0.43 | 0.45 | 17.52M | +3.05% |
| 2026-02-18 | 0.50 | 0.50 | 0.44 | 0.44 | 411K | -15.10% |
| 2026-02-17 | 0.58 | 0.59 | 0.48 | 0.51 | 1.68M | -49.57% |
| 2026-02-13 | 1.12 | 1.41 | 1.01 | 1.02 | 803K | -7.27% |
| 2026-02-12 | 1.31 | 1.37 | 1.02 | 1.10 | 80K | -24.14% |
| 2026-02-11 | 1.29 | 1.60 | 1.27 | 1.45 | 213K | +12.40% |
| 2026-02-10 | 1.21 | 1.41 | 1.17 | 1.29 | 352K | +7.50% |
| 2026-02-09 | 1.06 | 1.20 | 1.04 | 1.20 | 39K | +14.29% |
| 2026-02-06 | 1.02 | 1.06 | 0.95 | 1.05 | 52K | +6.06% |
| 2026-02-05 | 1.00 | 1.00 | 0.95 | 0.99 | 46K | -1.00% |
| 2026-02-04 | 1.03 | 1.08 | 0.95 | 1.00 | 67K | -0.99% |
| 2026-02-03 | 0.98 | 1.49 | 0.91 | 1.01 | 1.06M | +5.21% |
| 2026-02-02 | 0.97 | 0.97 | 0.91 | 0.96 | 30K | -2.54% |
| 2026-01-30 | 1.03 | 1.12 | 0.91 | 0.98 | 64K | -5.29% |
| 2026-01-29 | 1.05 | 1.06 | 1.03 | 1.04 | 101K | 0.00% |
| 2026-01-28 | 1.04 | 1.07 | 1.03 | 1.04 | 8K | -2.80% |
| 2026-01-27 | 1.07 | 1.10 | 1.03 | 1.07 | 19K | -2.73% |
| 2026-01-26 | 1.12 | 1.14 | 1.05 | 1.10 | 5K | -2.20% |
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.
NISN — Frequently Asked Questions
Quick answers to the most common questions about buying NISN stock.
How has NISN stock performed recently?
NISN returned +358.8% over the past year, beating its 5-year annualized CAGR of -31.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is NISN's all-time high price?
Nisun International Enterprise Development Group Co., Ltd reached $249.40 on 2021-01-07. The 52-week high is $17.15. Current 1-year return of +358.8% places the stock closer to historical peaks.
Where can I download NISN historical price data?
This page provides NISN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.