NiSun Intl Enterprise Development Group Co, Ltd - Class A Common Shares (NISN)
1.4500
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 20th, 8:02 AM EST
Historical Prices For NiSun Intl Enterprise Development Group Co, Ltd - Class A Common Shares (NISN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/11/2026 | 1.29 | 0.00 | 1.45 | 1.45 | 0 | 1.45 |
| 2/10/2026 | 1.21 | 1.41 | 1.17 | 1.29 | 350,120 | 1.29 |
| 2/09/2026 | 1.06 | 1.20 | 1.04 | 1.20 | 38,884 | 1.20 |
| 2/06/2026 | 1.02 | 1.06 | 0.95 | 1.05 | 51,730 | 1.05 |
| 2/05/2026 | 0.99 | 1.00 | 0.95 | 0.99 | 44,648 | 0.99 |
| 2/04/2026 | 1.03 | 1.08 | 0.95 | 1.00 | 64,957 | 1.00 |
| 2/03/2026 | 0.98 | 1.49 | 0.91 | 1.01 | 1,059,975 | 1.01 |
| 2/02/2026 | 0.97 | 0.97 | 0.91 | 0.96 | 30,126 | 0.96 |
| 1/30/2026 | 1.03 | 1.12 | 0.91 | 0.98 | 64,351 | 0.98 |
| 1/29/2026 | 1.05 | 1.06 | 1.03 | 1.04 | 99,770 | 1.04 |
| 1/28/2026 | 1.04 | 1.07 | 1.03 | 1.04 | 7,583 | 1.04 |
| 1/27/2026 | 1.07 | 1.10 | 1.03 | 1.07 | 18,658 | 1.07 |
| 1/26/2026 | 1.12 | 1.14 | 1.05 | 1.10 | 4,914 | 1.10 |
| 1/23/2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1,706 | 1.12 |
| 1/22/2026 | 1.12 | 1.12 | 1.12 | 1.12 | 554 | 1.12 |
| 1/21/2026 | 1.06 | 1.13 | 1.05 | 1.10 | 14,151 | 1.10 |
| 1/20/2026 | 1.14 | 1.20 | 1.07 | 1.07 | 16,221 | 1.07 |
| 1/16/2026 | 1.24 | 1.24 | 1.11 | 1.16 | 29,088 | 1.16 |
| 1/15/2026 | 1.05 | 1.23 | 1.05 | 1.20 | 21,236 | 1.20 |
| 1/14/2026 | 1.03 | 1.20 | 1.03 | 1.16 | 4,737 | 1.16 |
| 1/13/2026 | 1.19 | 1.25 | 1.11 | 1.11 | 13,464 | 1.11 |
| 1/12/2026 | 1.20 | 1.20 | 1.10 | 1.17 | 20,414 | 1.17 |
| 1/09/2026 | 1.05 | 1.38 | 1.05 | 1.17 | 172,445 | 1.17 |
| 1/08/2026 | 1.01 | 1.13 | 1.00 | 1.06 | 24,882 | 1.06 |
| 1/07/2026 | 0.97 | 1.08 | 0.95 | 1.00 | 53,152 | 1.00 |
| 1/06/2026 | 0.98 | 1.01 | 0.95 | 0.95 | 33,390 | 0.95 |
| 1/05/2026 | 1.00 | 1.06 | 0.96 | 0.98 | 34,928 | 0.98 |
| 1/02/2026 | 1.05 | 1.06 | 1.00 | 1.01 | 28,414 | 1.01 |
| 12/31/2025 | 1.02 | 1.09 | 1.00 | 1.07 | 52,721 | 1.07 |
| 12/30/2025 | 1.19 | 1.19 | 0.96 | 1.05 | 191,034 | 1.05 |
| 12/29/2025 | 1.32 | 1.32 | 1.15 | 1.18 | 83,426 | 1.18 |
| 12/26/2025 | 1.36 | 1.37 | 1.26 | 1.35 | 37,408 | 1.35 |
| 12/24/2025 | 1.41 | 1.41 | 1.31 | 1.38 | 20,755 | 1.38 |
| 12/23/2025 | 1.44 | 1.44 | 1.30 | 1.41 | 69,840 | 1.41 |
| 12/22/2025 | 1.68 | 1.68 | 1.39 | 1.43 | 299,559 | 1.43 |
| 12/19/2025 | 3.07 | 3.09 | 1.69 | 1.76 | 412,425 | 1.76 |
| 12/18/2025 | 3.15 | 3.40 | 3.15 | 3.32 | 11,991 | 3.32 |
| 12/17/2025 | 3.23 | 3.29 | 3.15 | 3.22 | 8,883 | 3.22 |
| 12/16/2025 | 3.09 | 3.40 | 3.09 | 3.18 | 4,599 | 3.18 |
| 12/15/2025 | 3.30 | 3.38 | 3.14 | 3.15 | 7,585 | 3.15 |
| 12/12/2025 | 3.32 | 3.49 | 3.29 | 3.36 | 21,947 | 3.36 |
| 12/11/2025 | 3.29 | 3.40 | 3.29 | 3.38 | 3,656 | 3.38 |
| 12/10/2025 | 3.45 | 3.50 | 3.25 | 3.25 | 15,032 | 3.25 |
| 12/09/2025 | 3.40 | 3.44 | 3.31 | 3.44 | 7,340 | 3.44 |
| 12/08/2025 | 3.49 | 3.49 | 3.39 | 3.40 | 7,855 | 3.40 |
| 12/05/2025 | 3.39 | 3.45 | 3.39 | 3.40 | 5,626 | 3.40 |
| 12/04/2025 | 3.36 | 3.48 | 3.36 | 3.45 | 6,757 | 3.45 |
| 12/03/2025 | 3.49 | 3.60 | 3.43 | 3.43 | 7,893 | 3.43 |
| 12/02/2025 | 3.51 | 3.51 | 3.43 | 3.43 | 17,332 | 3.43 |
| 12/01/2025 | 3.49 | 3.72 | 3.45 | 3.50 | 11,321 | 3.50 |
| 11/28/2025 | 3.67 | 3.70 | 3.52 | 3.55 | 17,801 | 3.55 |
| 11/26/2025 | 3.73 | 3.73 | 3.62 | 3.67 | 8,303 | 3.67 |
| 11/25/2025 | 3.77 | 3.82 | 3.61 | 3.61 | 1,466 | 3.61 |
| 11/24/2025 | 3.60 | 3.76 | 3.60 | 3.65 | 10,641 | 3.65 |
| 11/21/2025 | 3.65 | 3.72 | 3.58 | 3.71 | 4,885 | 3.71 |
| 11/20/2025 | 3.76 | 3.76 | 3.65 | 3.65 | 10,160 | 3.65 |