NIP Group Stock Price History
NASDAQ: NIPGConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
11.05-0.225 (-2.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NIPG price history at a glance
The price history for NIP Group (NIPG) on this page begins on July 22, 2024, when the stock closed at $270.60; it most recently closed at $11.05 on October 5, 2026. The highest price in this record is $532.80, reached on July 29, 2024; the latest close is 97.9% below that peak. Over roughly 2 years the share price changed -95.9%, a -76.6% compound annual price return (excluding dividends).
In the last 12 months alone, NIPG has lost 78.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $532.80
- Date of high
- Jul 29, 2024
- Low since 2024
- $4.20
- Date of low
- Jul 13, 2026
- 52-week high
- $52.20
- 52-week low
- $4.20
- IPO year
- 2024
- Last close
- $11.05
NIPG returns
1 week
0.00%
1 month
-15.71%
3 months
+66.42%
6 months
-49.34%
Year to date
-63.06%
1 year
-78.50%
NIPG price return, excluding dividends.
NIPG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.05 | -67.97% |
| 2025 | 34.50 | -83.73% |
| 2024* | 212.10 | -21.62% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
NIPG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.55 | 11.80 | 10.54 | 11.05 | -2.64% | |
| 11.40 | 11.50 | 10.13 | 11.35 | +1.25% | |
| 11.04 | 12.23 | 11.00 | 11.21 | +1.45% | |
| 11.25 | 11.87 | 11.03 | 11.05 | -0.90% | |
| 12.33 | 12.33 | 11.00 | 11.15 | -1.85% | |
| 12.06 | 13.13 | 11.33 | 11.36 | +3.37% | |
| 11.70 | 11.70 | 10.99 | 10.99 | -6.07% | |
| 12.22 | 12.22 | 11.70 | 11.70 | -6.40% | |
| 13.50 | 13.50 | 12.50 | 12.50 | -9.42% | |
| 13.50 | 14.40 | 13.40 | 13.80 | +3.53% | |
| 12.96 | 13.51 | 12.96 | 13.33 | +0.15% | |
| 13.21 | 13.51 | 13.21 | 13.31 | +0.45% | |
| 14.49 | 14.50 | 13.11 | 13.25 | -3.99% | |
| 12.90 | 13.80 | 12.74 | 13.80 | +7.39% | |
| 13.92 | 14.00 | 12.40 | 12.85 | -5.17% | |
| 14.66 | 15.01 | 13.01 | 13.55 | -0.55% | |
| 15.09 | 15.38 | 13.03 | 13.63 | -6.93% | |
| 15.56 | 16.50 | 14.00 | 14.64 | +2.02% | |
| 13.19 | 15.49 | 13.19 | 14.35 | +5.44% | |
| 13.01 | 13.66 | 13.01 | 13.61 | +3.81% | |
| 13.92 | 14.20 | 13.01 | 13.11 | -5.82% | |
| 14.84 | 15.10 | 13.90 | 13.92 | -8.72% | |
| 13.89 | 15.97 | 13.80 | 15.25 | +5.83% | |
| 15.95 | 16.65 | 13.70 | 14.41 | -7.03% | |
| 15.06 | 16.02 | 15.06 | 15.50 | -0.06% | |
| 14.53 | 16.54 | 14.29 | 15.51 | +8.08% | |
| 14.00 | 15.01 | 13.00 | 14.35 | +5.83% | |
| 12.78 | 14.90 | 12.14 | 13.56 | +8.74% | |
| 14.23 | 15.85 | 12.00 | 12.47 | -16.87% | |
| 17.65 | 20.00 | 14.85 | 15.00 | -12.08% | |
| 13.47 | 18.86 | 13.18 | 17.06 | +25.53% | |
| 15.40 | 15.40 | 13.32 | 13.59 | -11.15% | |
| 14.39 | 16.05 | 13.20 | 15.30 | +5.88% | |
| 14.21 | 15.74 | 13.09 | 14.45 | -1.80% | |
| 11.99 | 16.39 | 11.00 | 14.71 | +23.20% | |
| 11.16 | 11.94 | 10.57 | 11.94 | +3.02% | |
| 10.25 | 12.65 | 10.25 | 11.59 | +8.01% | |
| 9.14 | 14.26 | 9.07 | 10.73 | +15.38% | |
| 8.80 | 9.66 | 8.80 | 9.30 | +3.45% | |
| 9.15 | 9.50 | 8.81 | 8.99 | +3.33% | |
| 8.88 | 9.61 | 8.70 | 8.70 | -2.14% | |
| 8.77 | 9.12 | 7.92 | 8.89 | -1.33% | |
| 9.00 | 9.59 | 8.81 | 9.01 | -4.25% | |
| 8.99 | 9.41 | 8.47 | 9.41 | +6.93% | |
| 8.80 | 9.40 | 8.63 | 8.80 | -5.78% | |
| 9.12 | 10.49 | 9.01 | 9.34 | +3.66% | |
| 9.63 | 10.97 | 9.01 | 9.01 | -10.88% | |
| 9.30 | 13.60 | 9.25 | 10.11 | +7.55% | |
| 9.31 | 9.55 | 9.31 | 9.40 | +4.33% | |
| 14.46 | 14.46 | 9.01 | 9.01 | -40.65% | |
| 20.30 | 21.56 | 12.95 | 15.18 | -23.64% | |
| 15.50 | 29.05 | 15.50 | 19.88 | +28.26% | |
| 10.70 | 15.50 | 10.61 | 15.50 | +47.20% | |
| 8.34 | 10.70 | 8.34 | 10.53 | +17.79% | |
| 7.47 | 9.57 | 7.00 | 8.94 | +19.20% | |
| 4.84 | 7.50 | 4.78 | 7.50 | +58.90% | |
| 4.65 | 4.72 | 4.37 | 4.72 | -1.26% | |
| 5.10 | 5.22 | 4.20 | 4.78 | -13.09% | |
| 6.01 | 6.15 | 5.39 | 5.50 | -9.24% | |
| 6.10 | 6.34 | 6.06 | 6.06 | -0.98% | |
| 6.45 | 6.46 | 6.12 | 6.12 | -4.38% | |
| 6.40 | 6.40 | 6.08 | 6.40 | -3.61% | |
| 6.90 | 6.90 | 6.10 | 6.64 | +2.95% | |
| 6.77 | 7.10 | 6.22 | 6.45 | -8.64% | |
| 7.29 | 9.19 | 6.28 | 7.06 | -9.32% | |
| 7.89 | 7.89 | 6.65 | 7.79 | -4.82% | |
| 8.02 | 8.19 | 6.14 | 8.18 | +10.39% | |
| 7.71 | 8.22 | 7.05 | 7.41 | -1.20% | |
| 7.65 | 8.40 | 7.35 | 7.50 | -1.96% | |
| 8.40 | 8.64 | 7.59 | 7.65 | -5.90% | |
| 9.00 | 9.60 | 7.95 | 8.13 | -2.87% | |
| 8.52 | 8.52 | 7.83 | 8.37 | 0.00% | |
| 8.40 | 8.43 | 7.80 | 8.37 | -4.45% | |
| 7.47 | 9.00 | 7.35 | 8.76 | +6.96% | |
| 7.86 | 8.70 | 7.86 | 8.19 | +1.11% | |
| 7.80 | 10.35 | 7.65 | 8.10 | -3.91% | |
| 10.20 | 10.80 | 7.80 | 8.43 | -21.94% | |
| 11.64 | 12.15 | 10.80 | 10.80 | -1.91% | |
| 11.40 | 12.36 | 11.01 | 11.01 | -5.90% | |
| 13.47 | 13.47 | 11.70 | 11.70 | -11.36% | |
| 14.10 | 16.50 | 12.84 | 13.20 | -8.33% | |
| 13.80 | 16.50 | 12.90 | 14.40 | +0.42% | |
| 12.18 | 15.30 | 11.82 | 14.34 | +14.35% | |
| 12.90 | 12.90 | 11.97 | 12.54 | +2.96% | |
| 12.00 | 12.90 | 11.70 | 12.18 | +4.64% | |
| 11.97 | 12.39 | 11.01 | 11.64 | -2.76% | |
| 12.18 | 12.54 | 11.58 | 11.97 | -4.55% | |
| 12.27 | 12.75 | 11.40 | 12.54 | +5.56% | |
| 11.70 | 12.12 | 11.13 | 11.88 | +3.94% | |
| 12.00 | 12.00 | 11.25 | 11.43 | -6.62% | |
| 12.33 | 12.90 | 11.61 | 12.24 | -2.86% | |
| 12.90 | 13.23 | 12.30 | 12.60 | -4.76% | |
| 13.47 | 13.65 | 13.20 | 13.23 | +0.23% | |
| 13.50 | 13.80 | 12.90 | 13.20 | -4.76% | |
| 13.35 | 15.00 | 13.35 | 13.86 | +3.82% | |
| 13.80 | 14.10 | 12.06 | 13.35 | -5.32% | |
| 14.67 | 14.70 | 13.80 | 14.10 | -4.08% | |
| 15.00 | 15.00 | 13.80 | 14.70 | -8.07% | |
| 15.18 | 16.50 | 14.70 | 15.99 | +3.29% | |
| 15.21 | 16.20 | 15.03 | 15.48 | -2.82% | |
| 17.01 | 18.00 | 15.24 | 15.93 | -6.35% | |
| 18.24 | 18.90 | 16.80 | 17.01 | -5.97% | |
| 19.80 | 20.70 | 18.09 | 18.09 | -8.64% | |
| 18.66 | 20.10 | 18.66 | 19.80 | +8.20% | |
| 19.20 | 19.59 | 18.30 | 18.30 | -3.33% | |
| 19.65 | 20.25 | 18.90 | 18.93 | -2.92% | |
| 19.89 | 19.89 | 19.50 | 19.50 | 0.00% | |
| 19.50 | 20.64 | 19.02 | 19.50 | -3.70% | |
| 21.00 | 21.00 | 20.04 | 20.25 | -6.25% | |
| 20.10 | 22.50 | 19.80 | 21.60 | +7.30% | |
| 21.60 | 21.60 | 19.80 | 20.13 | -6.81% | |
| 19.86 | 21.60 | 19.86 | 21.60 | +7.30% | |
| 19.56 | 20.70 | 19.56 | 20.13 | -2.75% | |
| 20.70 | 21.15 | 20.10 | 20.70 | 0.00% | |
| 21.06 | 21.06 | 20.10 | 20.70 | -2.82% | |
| 21.00 | 21.60 | 20.10 | 21.30 | 0.00% | |
| 21.30 | 21.30 | 21.00 | 21.30 | -1.39% | |
| 22.50 | 22.50 | 21.00 | 21.60 | -0.55% | |
| 21.09 | 21.72 | 21.00 | 21.72 | +2.70% | |
| 19.50 | 23.37 | 19.50 | 21.15 | -2.49% | |
| 21.30 | 22.80 | 21.30 | 21.69 | +0.42% | |
| 22.50 | 22.50 | 21.60 | 21.60 | 0.00% | |
| 21.30 | 22.80 | 21.30 | 21.60 | 0.00% | |
| 20.73 | 23.40 | 20.73 | 21.60 | -0.96% | |
| 22.50 | 22.95 | 21.36 | 21.81 | -2.55% | |
| 23.31 | 23.31 | 22.38 | 22.38 | +0.81% | |
| 23.16 | 23.97 | 22.20 | 22.20 | +5.26% | |
| 20.70 | 23.40 | 20.70 | 21.09 | -2.36% | |
| 19.56 | 23.52 | 19.56 | 21.60 | +5.42% | |
| 21.03 | 22.50 | 19.86 | 20.49 | -0.44% | |
| 20.01 | 21.03 | 20.01 | 20.58 | +0.88% | |
| 21.00 | 21.00 | 19.56 | 20.40 | +6.25% | |
| 19.50 | 20.07 | 19.02 | 19.20 | -1.54% | |
| 21.90 | 22.50 | 19.50 | 19.50 | -10.22% | |
| 23.25 | 24.00 | 21.03 | 21.72 | -7.18% | |
| 21.90 | 24.00 | 21.90 | 23.40 | +0.26% | |
| 22.20 | 23.34 | 22.20 | 23.34 | +0.39% | |
| 22.95 | 24.54 | 22.50 | 23.25 | +3.33% | |
| 22.41 | 22.89 | 21.90 | 22.50 | +4.02% | |
| 24.57 | 24.57 | 21.63 | 21.63 | -5.13% | |
| 24.00 | 24.00 | 22.80 | 22.80 | -3.92% | |
| 22.80 | 25.50 | 22.80 | 23.73 | +4.08% | |
| 24.63 | 25.50 | 22.80 | 22.80 | -9.52% | |
| 24.90 | 25.59 | 24.90 | 25.20 | -1.18% | |
| 25.50 | 26.70 | 25.50 | 25.50 | 0.00% | |
| 26.67 | 26.67 | 25.50 | 25.50 | -2.07% | |
| 26.19 | 26.70 | 24.21 | 26.04 | -3.02% | |
| 26.76 | 27.60 | 26.40 | 26.85 | +7.44% | |
| 25.80 | 25.80 | 24.90 | 24.99 | -2.57% | |
| 25.32 | 27.00 | 24.90 | 25.65 | +3.01% | |
| 25.41 | 26.40 | 24.90 | 24.90 | +0.85% | |
| 27.84 | 27.84 | 24.69 | 24.69 | -12.54% | |
| 25.50 | 28.23 | 24.33 | 28.23 | +6.81% | |
| 26.37 | 27.15 | 24.69 | 26.43 | +3.65% | |
| 24.60 | 26.40 | 24.60 | 25.50 | -0.47% | |
| 26.64 | 26.64 | 22.50 | 25.62 | -0.70% | |
| 27.00 | 27.72 | 25.80 | 25.80 | 0.00% | |
| 24.00 | 29.40 | 24.00 | 25.80 | +5.78% | |
| 26.40 | 27.00 | 24.39 | 24.39 | -3.33% | |
| 24.60 | 26.04 | 22.80 | 25.23 | -1.75% | |
| 26.55 | 27.24 | 24.60 | 25.68 | -1.04% | |
| 26.22 | 27.60 | 24.60 | 25.95 | +1.76% | |
| 25.44 | 26.97 | 24.60 | 25.50 | +1.19% | |
| 25.50 | 27.15 | 25.20 | 25.20 | -0.94% | |
| 25.44 | 29.10 | 25.44 | 25.44 | -4.72% | |
| 28.50 | 31.20 | 25.50 | 26.70 | -6.32% | |
| 28.74 | 32.10 | 27.78 | 28.50 | 0.00% | |
| 29.40 | 30.18 | 28.50 | 28.50 | -3.06% | |
| 30.90 | 30.90 | 29.40 | 29.40 | -3.92% | |
| 30.00 | 31.50 | 30.00 | 30.60 | -2.86% | |
| 32.10 | 32.10 | 30.09 | 31.50 | -1.87% | |
| 30.30 | 32.70 | 30.21 | 32.10 | +7.00% | |
| 30.30 | 31.50 | 29.70 | 30.00 | -0.99% | |
| 32.40 | 32.40 | 30.30 | 30.30 | -9.01% | |
| 33.30 | 33.30 | 31.68 | 33.30 | +1.83% | |
| 32.40 | 32.94 | 32.10 | 32.70 | 0.00% | |
| 33.90 | 33.90 | 32.10 | 32.70 | -0.91% | |
| 33.30 | 33.60 | 32.70 | 33.00 | +0.92% | |
| 31.80 | 32.70 | 31.20 | 32.70 | +2.83% | |
| 32.10 | 32.40 | 31.50 | 31.80 | -2.75% | |
| 33.00 | 33.30 | 31.80 | 32.70 | 0.00% | |
| 34.50 | 34.50 | 31.80 | 32.70 | -1.80% | |
| 33.30 | 34.50 | 32.70 | 33.30 | +0.91% | |
| 32.40 | 33.00 | 32.40 | 33.00 | +0.92% | |
| 32.40 | 33.15 | 30.90 | 32.70 | +0.93% | |
| 35.10 | 35.10 | 30.60 | 32.40 | -1.82% | |
| 33.30 | 33.60 | 32.40 | 33.00 | -0.90% | |
| 32.07 | 33.30 | 31.80 | 33.30 | +1.83% | |
| 33.00 | 33.30 | 31.95 | 32.70 | -1.80% | |
| 34.50 | 35.40 | 32.40 | 33.30 | -3.48% | |
| 35.25 | 35.55 | 33.30 | 34.50 | 0.00% | |
| 31.50 | 34.80 | 31.50 | 34.50 | +15.35% | |
| 32.10 | 32.34 | 28.95 | 29.91 | -6.82% | |
| 32.40 | 32.40 | 31.20 | 32.10 | +1.90% | |
| 31.50 | 32.97 | 31.20 | 31.50 | -0.94% | |
| 32.70 | 32.70 | 31.50 | 31.80 | -2.75% | |
| 32.70 | 33.90 | 31.50 | 32.70 | 0.00% | |
| 33.00 | 34.50 | 31.80 | 32.70 | +0.93% | |
| 31.80 | 35.10 | 31.50 | 32.40 | -1.82% | |
| 33.00 | 33.90 | 33.00 | 33.00 | -0.45% | |
| 35.70 | 35.70 | 31.80 | 33.15 | +4.25% | |
| 33.00 | 34.50 | 31.50 | 31.80 | -0.93% | |
| 30.60 | 33.30 | 30.60 | 32.10 | +3.88% | |
| 32.40 | 33.60 | 30.60 | 30.90 | -3.74% | |
| 33.60 | 34.50 | 31.50 | 32.10 | -4.46% | |
| 36.60 | 37.50 | 32.55 | 33.60 | -7.44% | |
| 39.00 | 39.21 | 34.50 | 36.30 | -6.92% | |
| 39.30 | 40.20 | 39.00 | 39.00 | -0.99% | |
| 41.70 | 41.70 | 39.30 | 39.39 | -2.74% | |
| 40.50 | 41.70 | 40.50 | 40.50 | -0.74% | |
| 41.10 | 41.40 | 40.80 | 40.80 | +0.74% | |
| 40.20 | 42.00 | 39.48 | 40.50 | +2.27% | |
| 42.00 | 43.20 | 39.60 | 39.60 | -6.38% | |
| 44.10 | 45.00 | 42.30 | 42.30 | -6.00% | |
| 44.10 | 45.60 | 43.95 | 45.00 | +1.15% | |
| 44.10 | 45.60 | 43.80 | 44.49 | +0.88% | |
| 41.40 | 44.70 | 41.40 | 44.10 | +3.52% | |
| 40.50 | 42.60 | 40.50 | 42.60 | +1.43% | |
| 40.80 | 43.50 | 39.60 | 42.00 | -2.78% | |
| 39.90 | 45.60 | 39.90 | 43.20 | +6.43% | |
| 42.60 | 44.70 | 40.20 | 40.59 | -7.33% | |
| 45.00 | 46.20 | 43.20 | 43.80 | -0.21% | |
| 45.00 | 46.80 | 43.80 | 43.89 | -1.35% | |
| 43.20 | 46.50 | 41.70 | 44.49 | +2.77% | |
| 44.70 | 46.80 | 42.60 | 43.29 | -3.15% | |
| 48.30 | 48.30 | 44.70 | 44.70 | -6.47% | |
| 46.50 | 47.85 | 45.30 | 47.79 | +1.46% | |
| 46.80 | 47.70 | 45.00 | 47.10 | +4.67% | |
| 45.30 | 47.40 | 44.70 | 45.00 | -0.86% | |
| 48.00 | 48.30 | 45.00 | 45.39 | -6.20% | |
| 50.70 | 51.90 | 48.00 | 48.39 | -4.56% | |
| 50.10 | 50.70 | 45.00 | 50.70 | -1.17% | |
| 50.10 | 51.30 | 44.10 | 51.30 | +8.23% | |
| 46.95 | 50.10 | 46.80 | 47.40 | 0.00% | |
| 48.00 | 48.93 | 47.10 | 47.40 | -4.82% | |
| 50.10 | 51.00 | 48.30 | 49.80 | -2.35% | |
| 50.22 | 51.06 | 49.95 | 51.00 | +3.66% | |
| 46.50 | 52.20 | 46.50 | 49.20 | +3.80% | |
| 44.70 | 47.70 | 44.52 | 47.40 | +6.04% | |
| 45.90 | 46.05 | 44.10 | 44.70 | +2.05% | |
| 45.09 | 46.74 | 43.80 | 43.80 | +0.48% | |
| 45.00 | 45.30 | 43.50 | 43.59 | -2.48% | |
| 44.10 | 45.00 | 44.10 | 44.70 | +1.36% | |
| 45.00 | 45.60 | 43.92 | 44.10 | -6.37% | |
| 46.80 | 47.70 | 46.80 | 47.10 | -0.63% | |
| 49.80 | 49.80 | 47.10 | 47.40 | -1.25% | |
| 46.50 | 48.00 | 45.60 | 48.00 | 0.00% | |
| 48.60 | 51.60 | 46.20 | 48.00 | +1.91% | |
| 52.50 | 52.50 | 46.50 | 47.10 | -8.35% | |
| 51.00 | 53.13 | 51.00 | 51.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NIPG chart for longer ranges.