Stock listing
NASDAQ:NIPG NIP Group Inc. Stock
Follow NIP Group Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:NIPG
$4.43 USD +0.66 (+17.5%)
Close on Oct 30, 2026
- Day range
- $3.63 – $4.79 USDOct 30, 2026
- Volume
- 70,300 sharesOct 30, 2026
- Market cap
- $33.13M USDAt the close on Oct 30, 2026 · price × 7.48M shares outstanding
- 52-week range
- $3.59 – $51.90 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $337,422 USDMedian day 14,850 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:NIPG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.43 | +0.66 | +17.5% | $3.625 | $4.79 | $3.625 | 70,300 | |
| $3.77 | -0.38 | -9.2% | $4.15 | $4.79 | $3.71 | 54,700 | |
| $4.15 | +0.35 | +9.2% | $4.001 | $4.94 | $4.001 | 22,600 | |
| $3.80 | -0.20 | -5.0% | $3.99 | $4.04 | $3.59 | 12,700 | |
| $4.00 | -0.80 | -16.7% | $3.91 | $4.57 | $3.75 | 12,500 | |
| $4.80 | -1.31 | -21.4% | $5.90 | $6.04 | $4.50 | 7,800 | |
| $6.11 | +0.009 | +0.1% | $6.11 | $6.11 | $6.11 | 500 | |
| $6.101 | -0.449 | -6.9% | $6.01 | $6.39 | $6.01 | 2,200 | |
| $6.55 | -0.15 | -2.2% | $6.822 | $6.999 | $6.30 | 2,300 | |
| $6.70 | +0.195 | +3.0% | $6.27 | $6.97 | $6.27 | 3,000 | |
| $6.505 | -0.895 | -12.1% | $7.00 | $7.00 | $6.50 | 6,300 | |
| $7.40 | -0.49 | -6.2% | $7.55 | $7.55 | $7.395 | 1,700 | |
| $7.89 | -0.49 | -5.8% | $7.89 | $7.99 | $7.50 | 6,200 | |
| $8.38 | -1.17 | -12.3% | $8.99 | $9.18 | $7.84 | 12,100 | |
| $9.55 | -1.50 | -13.6% | $10.40 | $10.40 | $9.55 | 3,200 | |
| $11.05 | -0.30 | -2.6% | $10.55 | $11.80 | $10.54 | 7,200 | |
| $11.35 | 0.00 | 0.0% | $11.35 | $11.35 | $11.35 | 0 | |
| $11.35 | 0.00 | 0.0% | $11.35 | $11.35 | $11.35 | 0 | |
| $11.35 | +0.14 | +1.2% | $11.40 | $11.50 | $10.13 | 2,600 | |
| $11.21 | +0.16 | +1.4% | $11.04 | $12.23 | $11.00 | 13,700 | |
| $11.05 | -0.10 | -0.9% | $11.25 | $11.87 | $11.03 | 3,400 | |
| $11.15 | -0.21 | -1.8% | $12.33 | $12.33 | $11.00 | 4,300 | |
| $11.36 | +0.37 | +3.4% | $12.06 | $13.13 | $11.33 | 16,900 | |
| $10.99 | -0.71 | -6.1% | $11.70 | $11.70 | $10.99 | 2,700 | |
| $11.70 | -0.80 | -6.4% | $12.22 | $12.22 | $11.70 | 6,000 | |
| $12.50 | -1.30 | -9.4% | $13.50 | $13.50 | $12.50 | 6,000 | |
| $13.80 | +0.47 | +3.5% | $13.50 | $14.40 | $13.40 | 8,200 | |
| $13.33 | +0.02 | +0.2% | $12.96 | $13.51 | $12.96 | 3,600 | |
| $13.31 | +0.06 | +0.5% | $13.21 | $13.51 | $13.21 | 2,600 | |
| $13.25 | -0.55 | -4.0% | $14.49 | $14.50 | $13.11 | 18,700 | |
| $13.80 | +0.95 | +7.4% | $12.90 | $13.80 | $12.74 | 16,000 | |
| $12.85 | -0.70 | -5.2% | $13.92 | $14.00 | $12.40 | 28,700 | |
| $13.55 | -0.075 | -0.6% | $14.66 | $15.01 | $13.01 | 19,500 | |
| $13.63 | -1.015 | -6.9% | $15.09 | $15.38 | $13.03 | 12,300 | |
| $14.64 | +0.29 | +2.0% | $15.56 | $16.50 | $14.00 | 42,300 | |
| $14.35 | +0.74 | +5.4% | $13.19 | $15.49 | $13.19 | 37,900 | |
| $13.61 | +0.50 | +3.8% | $13.01 | $13.66 | $13.01 | 2,900 | |
| $13.11 | -0.81 | -5.8% | $13.92 | $14.20 | $13.01 | 8,200 | |
| $13.92 | -1.33 | -8.7% | $14.84 | $15.10 | $13.90 | 9,900 | |
| $15.25 | +0.84 | +5.8% | $13.89 | $15.97 | $13.80 | 34,100 | |
| $14.41 | -1.09 | -7.0% | $15.95 | $16.65 | $13.70 | 34,000 | |
| $15.50 | -0.01 | -0.1% | $15.06 | $16.02 | $15.06 | 8,700 | |
| $15.51 | +1.16 | +8.1% | $14.53 | $16.54 | $14.29 | 83,300 | |
| $14.35 | +0.79 | +5.8% | $14.00 | $15.01 | $13.00 | 68,900 | |
| $13.56 | +1.09 | +8.7% | $12.78 | $14.90 | $12.14 | 38,300 | |
| $12.47 | -2.53 | -16.9% | $14.23 | $15.85 | $12.00 | 50,500 | |
| $15.00 | -2.06 | -12.1% | $17.65 | $20.00 | $14.85 | 25,100 | |
| $17.06 | +3.47 | +25.5% | $13.47 | $18.86 | $13.18 | 122,500 | |
| $13.59 | -1.705 | -11.1% | $15.40 | $15.40 | $13.32 | 16,200 | |
| $15.30 | +0.85 | +5.9% | $14.39 | $16.05 | $13.20 | 46,200 | |
| $14.45 | -0.265 | -1.8% | $14.21 | $15.74 | $13.09 | 49,400 | |
| $14.71 | +2.77 | +23.2% | $11.99 | $16.39 | $11.00 | 155,300 | |
| $11.94 | +0.35 | +3.0% | $11.16 | $11.94 | $10.57 | 64,400 | |
| $11.59 | +0.86 | +8.0% | $10.25 | $12.65 | $10.25 | 118,500 | |
| $10.73 | +1.43 | +15.4% | $9.14 | $14.26 | $9.07 | 87,300 | |
| $9.30 | +0.31 | +3.4% | $8.80 | $9.66 | $8.80 | 29,600 | |
| $8.99 | +0.29 | +3.3% | $9.15 | $9.50 | $8.81 | 40,500 | |
| $8.70 | -0.19 | -2.1% | $8.88 | $9.61 | $8.70 | 56,174 | |
| $8.89 | -0.12 | -1.3% | $8.77 | $9.12 | $7.92 | 62,317 | |
| $9.01 | -0.40 | -4.3% | $9.00 | $9.59 | $8.81 | 27,800 | |
| $9.41 | +0.61 | +6.9% | $8.99 | $9.41 | $8.47 | 8,500 | |
| $8.80 | -0.54 | -5.8% | $8.80 | $9.40 | $8.63 | 123,000 | |
| $9.34 | +0.33 | +3.7% | $9.12 | $10.49 | $9.01 | 18,100 | |
| $9.01 | -1.10 | -10.9% | $9.63 | $10.97 | $9.01 | 11,700 | |
| $10.11 | +0.71 | +7.6% | $9.30 | $13.60 | $9.25 | 17,100 | |
| $9.40 | +0.39 | +4.3% | $9.31 | $9.553 | $9.31 | 2,300 |
- Ticker
- NASDAQ:NIPG
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
NIP Group Expands Bitcoin Mining Capacity with Third Tranche Asset-Purchase Agreement
Latest news
NIP Group Expands Bitcoin Mining Capacity with Third Tranche Asset-Purchase Agreement
Oct 20, 2026
Closed $6.55 (-2.2%) on Oct 20, 2026
NIP Group Inc. Announces Results of Extraordinary General Meeting
Oct 16, 2026
Closed $6.70 (+3.0%) on Oct 19, 2026
NIP Group Inc. to Hold Extraordinary General Meeting on October 16, 2026
Sep 17, 2026
Closed $13.80 (+7.4%) on Sep 18, 2026
NIP Group Inc. Regains Compliance with Nasdaq’s Minimum Bid Price Requirement
Jul 24, 2026
Closed $15.50 (+47.2%) on Jul 24, 2026
NIP Group Inc. Announces ADS Ratio Change to Be Effective on July 6, 2026
Jul 1, 2026
Closed $7.50 (-2.0%) on Jul 1, 2026
NIP Group Publishes 2025 Sustainability Report, Driving Global Growth and Cultural Inclusion in Digital Entertainment
Jun 25, 2026
Closed $8.37 (-4.5%) on Jun 25, 2026
NIP Group Inc. Announces Plan to Implement ADS Ratio Change
Jun 15, 2026
Closed $11.71 (-11.3%) on Jun 15, 2026
NIP Group Inc. Announces Receipt of Nasdaq Notice
Mar 27, 2026
Closed $19.20 (-1.5%) on Mar 30, 2026
NIP Group Bitcoin Mining Operations Produce 151.4 BTC in Initial Operating Period; Capacity Reaches 9.66 EH/s
Jan 15, 2026
Closed $33.30 (+0.9%) on Jan 15, 2026
NIP Group Inc. Reports First Half 2025 Unaudited Financial Results
Dec 2, 2025
Closed $39.60 (-6.4%) on Dec 2, 2025
NIP Group Inc. on 6ix
- News releases
- 15 in the last 12 months · 25 in all · newest Oct 20, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about NIP Group Inc.