NIP Group Inc. (NIPG) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -36.1%
- 3M
- -63.1%
- YTD
- -77.4%
- 1Y
- -86.6%
- 3Y
- -69.4%
- 5Y
- -50.8%
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 July 8, 2026, NIP Group Inc. (NIPG) trades at $7.79, representing a -86.6% return over the past year. The stock has delivered a -97.1% total return over five years (-50.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $532.80 on July 30, 2024. From this peak, NIPG has corrected -98.5%, currently trading 74% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers HOFV (-59.5% 1Y), GFAI (-68.5% 1Y), and SKLZ (+19.1% 1Y), NIPG has underperformed the peer group average. Compare NIPG vs HOFV →
NIPG Historical Price Data · from 2024
Rows 1–50 of 488| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 7.89 | 7.89 | 6.65 | 7.79 | 13K | -4.82% |
| 2026-07-06 | 8.02 | 8.19 | 6.14 | 8.18 | 25K | +10.39% |
| 2026-07-02 | 7.71 | 8.23 | 7.05 | 7.41 | 4K | -1.20% |
| 2026-07-01 | 7.65 | 8.40 | 7.36 | 7.50 | 3K | -1.96% |
| 2026-06-30 | 8.40 | 8.64 | 7.59 | 7.65 | 14K | -5.90% |
| 2026-06-29 | 9.00 | 9.60 | 7.94 | 8.13 | 3K | -2.87% |
| 2026-06-26 | 8.52 | 8.52 | 7.83 | 8.37 | 436 | 0.00% |
| 2026-06-25 | 8.40 | 8.43 | 7.80 | 8.37 | 4K | -4.45% |
| 2026-06-24 | 7.47 | 8.99 | 7.35 | 8.76 | 13K | +6.96% |
| 2026-06-23 | 7.86 | 8.70 | 7.86 | 8.19 | 4K | +0.99% |
| 2026-06-22 | 7.80 | 10.35 | 7.65 | 8.11 | 55K | -3.80% |
| 2026-06-18 | 10.20 | 10.80 | 7.80 | 8.43 | 12K | -21.94% |
| 2026-06-17 | 11.63 | 12.15 | 10.80 | 10.80 | 1K | -2.00% |
| 2026-06-16 | 11.40 | 12.35 | 11.02 | 11.02 | 8K | -5.89% |
| 2026-06-15 | 13.46 | 13.46 | 11.70 | 11.71 | 4K | -11.29% |
| 2026-06-12 | 14.10 | 16.51 | 12.84 | 13.20 | 9K | -8.40% |
| 2026-06-11 | 13.80 | 16.50 | 12.91 | 14.41 | 6K | +0.56% |
| 2026-06-10 | 12.18 | 15.30 | 11.81 | 14.33 | 10K | +14.27% |
| 2026-06-09 | 12.90 | 12.90 | 11.97 | 12.54 | 3K | +2.96% |
| 2026-06-08 | 12.00 | 12.90 | 11.70 | 12.18 | 6K | +4.64% |
| 2026-06-05 | 11.97 | 12.38 | 11.01 | 11.64 | 9K | -2.76% |
| 2026-06-04 | 12.18 | 12.54 | 11.57 | 11.97 | 13K | -4.47% |
| 2026-06-03 | 12.27 | 12.75 | 11.40 | 12.53 | 6K | +5.47% |
| 2026-06-02 | 11.70 | 12.12 | 11.13 | 11.88 | 2K | +4.03% |
| 2026-06-01 | 12.00 | 12.00 | 11.25 | 11.42 | 6K | -6.62% |
| 2026-05-29 | 12.33 | 12.90 | 11.61 | 12.23 | 3K | -2.94% |
| 2026-05-28 | 12.90 | 13.22 | 12.30 | 12.60 | 1K | -4.69% |
| 2026-05-27 | 13.47 | 13.66 | 13.21 | 13.22 | 4K | +0.08% |
| 2026-05-26 | 13.50 | 13.80 | 12.90 | 13.21 | 3K | -4.62% |
| 2026-05-22 | 13.35 | 15.00 | 13.35 | 13.85 | 1K | +3.82% |
| 2026-05-21 | 13.80 | 14.10 | 12.05 | 13.34 | 2K | -5.39% |
| 2026-05-20 | 14.66 | 14.70 | 13.81 | 14.10 | 2K | -4.02% |
| 2026-05-19 | 15.00 | 15.00 | 13.80 | 14.69 | 3K | -8.07% |
| 2026-05-18 | 15.17 | 16.50 | 14.70 | 15.98 | 2K | +3.30% |
| 2026-05-15 | 15.22 | 16.20 | 15.03 | 15.47 | 966 | -2.83% |
| 2026-05-14 | 17.02 | 18.00 | 15.25 | 15.92 | 4K | -6.35% |
| 2026-05-13 | 18.23 | 18.90 | 16.80 | 17.00 | 2K | -6.03% |
| 2026-05-12 | 19.80 | 20.70 | 18.09 | 18.09 | 2K | -8.64% |
| 2026-05-11 | 18.67 | 20.10 | 18.67 | 19.80 | 2K | +8.14% |
| 2026-05-08 | 19.20 | 19.58 | 18.30 | 18.31 | 977 | -3.28% |
| 2026-05-07 | 19.65 | 20.25 | 18.90 | 18.93 | 797 | -2.92% |
| 2026-05-06 | 19.89 | 19.89 | 19.50 | 19.50 | 650 | 0.00% |
| 2026-05-05 | 19.50 | 20.64 | 19.01 | 19.50 | 1K | -3.70% |
| 2026-05-04 | 21.00 | 21.00 | 20.04 | 20.25 | 2K | -6.25% |
| 2026-05-01 | 20.10 | 22.50 | 19.80 | 21.60 | 497 | +7.30% |
| 2026-04-30 | 21.60 | 21.60 | 19.80 | 20.13 | 2K | -6.81% |
| 2026-04-29 | 19.86 | 21.60 | 19.86 | 21.60 | 281 | +7.25% |
| 2026-04-28 | 19.56 | 20.70 | 19.55 | 20.14 | 1K | -2.71% |
| 2026-04-27 | 20.69 | 21.15 | 20.10 | 20.70 | 694 | +0.05% |
| 2026-04-24 | 21.05 | 21.05 | 20.10 | 20.69 | 278 | -2.86% |
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 -86.6% over the past year, below its 5-year annualized CAGR of -50.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NIPG's all-time high price?
NIP Group Inc. reached $532.80 on 2024-07-30. The 52-week high is $76.80. Current 1-year return of -86.6% 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.