Skip to main content
Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: Dec 5, 2025, 4:00 PM EST
1.139
+0.029 (2.60%)
After-hours: Dec 5, 2025, 7:59 PM EST

Nixxy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.131.151.101.111.11-3.48%279,190
Dec 4, 20251.141.221.061.151.150.88%813,860
Dec 3, 20250.931.150.931.141.1423.85%3,139,233
Dec 2, 20250.981.080.890.920.92-6.31%1,154,116
Dec 1, 20251.041.090.970.980.98-8.18%557,381
Nov 28, 20251.101.101.041.071.07-1.83%147,852
Nov 26, 20251.101.121.061.091.090.93%324,716
Nov 25, 20251.121.151.061.081.08-4.42%289,705
Nov 24, 20251.101.151.061.131.132.73%361,695
Nov 21, 20251.091.131.031.101.10-0.90%537,163
Nov 20, 20251.131.171.051.111.11-603,682
Nov 19, 20251.131.190.991.111.11-0.89%1,023,312
Nov 18, 20251.121.181.081.121.12-0.44%289,375
Nov 17, 20251.211.241.121.131.13-3.85%387,545
Nov 14, 20251.091.250.901.171.17-3.31%775,814
Nov 13, 20251.281.341.201.211.21-6.20%591,174
Nov 12, 20251.381.391.281.291.29-5.84%447,576
Nov 11, 20251.411.411.341.371.37-4.20%213,909
Nov 10, 20251.471.471.381.431.430.70%418,134
Nov 7, 20251.461.491.351.421.42-5.33%428,121
Nov 6, 20251.521.521.421.501.50-1.96%491,021
Nov 5, 20251.461.541.421.531.534.08%693,741
Nov 4, 20251.371.501.261.471.477.30%1,605,247
Nov 3, 20251.451.461.351.371.37-4.20%349,705
Oct 31, 20251.381.451.381.431.432.88%251,796
Oct 30, 20251.451.471.381.391.39-5.44%536,508
Oct 29, 20251.481.531.431.471.47-2.00%354,354
Oct 28, 20251.541.581.481.501.50-2.60%296,180
Oct 27, 20251.581.611.501.541.54-1.91%384,877
Oct 24, 20251.571.651.531.571.57-579,059
Oct 23, 20251.621.681.531.571.57-2.48%604,055
Oct 22, 20251.741.751.541.611.61-9.04%558,158
Oct 21, 20251.721.831.661.771.772.91%503,517
Oct 20, 20251.731.811.681.721.72-0.58%407,769
Oct 17, 20251.781.821.681.731.73-3.35%604,195
Oct 16, 20251.841.961.751.791.79-1.65%860,049
Oct 15, 20251.881.891.761.821.82-3.70%263,727
Oct 14, 20251.781.971.781.891.896.18%588,775
Oct 13, 20251.851.921.741.781.78-3.26%311,652
Oct 10, 20251.711.891.651.841.848.24%959,327
Oct 9, 20251.801.801.681.701.70-4.49%155,291
Oct 8, 20251.761.851.731.781.784.71%341,965
Oct 7, 20251.661.761.631.701.701.19%321,737
Oct 6, 20251.641.681.561.681.683.70%169,973
Oct 3, 20251.681.751.601.621.62-3.57%180,848
Oct 2, 20251.601.781.601.681.688.39%370,433
Oct 1, 20251.401.581.401.551.559.93%299,828
Sep 30, 20251.461.461.361.411.41-1.74%148,705
Sep 29, 20251.501.521.431.441.44-2.38%82,364
Sep 26, 20251.471.501.411.471.47-0.68%197,584
Sep 25, 20251.501.571.401.481.48-3.27%425,180
Sep 24, 20251.501.611.501.531.532.00%88,973
Sep 23, 20251.591.661.501.501.50-6.25%246,170
Sep 22, 20251.651.691.601.601.60-4.76%238,771
Sep 19, 20251.701.731.671.681.68-134,824
Sep 18, 20251.771.801.681.681.68-2.33%187,064
Sep 17, 20251.851.891.721.721.72-7.03%227,212
Sep 16, 20251.781.931.771.851.853.93%313,285
Sep 15, 20251.701.801.701.781.784.71%304,495
Sep 12, 20251.701.731.611.701.701.19%191,991
Sep 11, 20251.571.751.571.681.687.69%239,159
Sep 10, 20251.631.681.561.561.56-5.45%146,433
Sep 9, 20251.571.651.551.651.653.77%63,543
Sep 8, 20251.621.631.551.591.590.63%94,632
Sep 5, 20251.651.651.581.581.58-3.66%68,390
Sep 4, 20251.611.701.611.641.642.50%166,489
Sep 3, 20251.641.701.581.601.60-3.61%103,038
Sep 2, 20251.711.751.611.661.66-2.35%137,607
Aug 29, 20251.831.831.681.701.70-6.08%171,884
Aug 28, 20251.631.891.631.811.8113.84%704,468
Aug 27, 20251.551.651.541.591.593.92%179,224
Aug 26, 20251.501.551.451.531.535.15%152,329
Aug 25, 20251.571.631.441.461.46-7.32%187,861
Aug 22, 20251.521.621.521.571.573.29%128,209
Aug 21, 20251.511.561.501.521.52-0.65%92,482
Aug 20, 20251.541.561.501.531.53-1.29%82,975
Aug 19, 20251.601.661.551.551.55-1.90%85,190
Aug 18, 20251.671.691.511.581.58-4.24%154,577
Aug 15, 20251.721.801.651.651.65-6.78%192,705
Aug 14, 20251.861.881.661.771.77-4.32%166,634
Aug 13, 20251.962.031.811.851.85-2.12%442,886
Aug 12, 20251.791.931.761.891.898.62%207,379
Aug 11, 20251.751.791.721.741.740.58%94,510
Aug 8, 20251.751.811.731.731.73-0.57%45,849
Aug 7, 20251.781.831.711.741.74-0.57%59,845
Aug 6, 20251.841.851.721.751.75-4.89%178,551
Aug 5, 20251.721.871.721.841.846.36%137,084
Aug 4, 20251.631.741.631.731.737.45%92,889
Aug 1, 20251.651.711.611.611.61-5.57%151,510
Jul 31, 20251.801.821.681.711.71-5.54%74,847
Jul 30, 20251.731.891.731.811.817.44%341,081
Jul 29, 20251.901.911.671.681.68-11.58%292,073
Jul 28, 20251.972.011.871.901.90-3.06%77,495
Jul 25, 20251.981.991.921.961.96-0.51%59,799
Jul 24, 20251.972.001.921.971.97-1.50%117,070
Jul 23, 20252.052.051.962.002.00-1.96%66,835
Jul 22, 20252.052.101.952.042.04-0.49%119,648
Jul 21, 20252.062.102.022.052.05-103,648
Jul 18, 20252.082.112.012.052.05-4.21%177,357
Jul 17, 20252.112.212.092.142.141.42%196,175