Nisun International Enterprise Development Group Co., Ltd (NISN) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
NISN Historical Performance
Short-Term Returns
NISN Stock Price Trajectory (2016–2026)
As of May 8, 2026, Nisun International Enterprise Development Group Co., Ltd (NISN) trades at $0.68, representing a -86.5% return over the past year. The stock has delivered a -99.5% total return over five years (-65.4% 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 -99.7%, currently trading 78% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CLPS (-5.4% 1Y), RETO (-95.9% 1Y), and AIXI (-79.2% 1Y), NISN has underperformed the peer group average. Compare NISN vs CLPS →
NISN Historical Price Data (2025–2026)
Showing 30 of 2,312 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-11 | 0.66 | 0.68 | 0.64 | 0.68 | 26K | +1.67% |
| 2026-03-10 | 0.66 | 0.69 | 0.58 | 0.67 | 61K | -5.80% |
| 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 | -3.50% |
| 2026-03-04 | 0.53 | 0.66 | 0.53 | 0.65 | 252K | +15.49% |
| 2026-03-02 | 0.52 | 0.59 | 0.50 | 0.56 | 31K | +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 | 0 | +37.09% |
| 2026-02-19 | 0.43 | 0.46 | 0.43 | 0.45 | 0 | -12.54% |
| 2026-02-17 | 0.58 | 0.59 | 0.48 | 0.51 | 1.63M | -49.56% |
| 2026-02-13 | 1.12 | 1.41 | 1.01 | 1.02 | 98K | -7.27% |
| 2026-02-12 | 1.31 | 1.37 | 1.02 | 1.10 | 79K | -24.14% |
| 2026-02-11 | 1.29 | 1.60 | 1.27 | 1.45 | 213K | +11.97% |
| 2026-02-10 | 1.21 | 1.41 | 1.17 | 1.29 | 350K | +7.92% |
| 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 | 45K | -1.00% |
| 2026-02-04 | 1.03 | 1.08 | 0.95 | 1.00 | 65K | -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 | 62K | -5.29% |
| 2026-01-29 | 1.05 | 1.06 | 1.03 | 1.04 | 100K | 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% |
See NISN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NISN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NISN vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonNISN — Frequently Asked Questions
Quick answers to the most common questions about buying NISN stock.
How has NISN stock performed recently?
NISN declined -86.5% over the past year, below its 5-year annualized CAGR of -65.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 $5.95. Current 1-year return of -86.5% places the stock further from 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.