Skip to main content
Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
0.545
-0.056 (-9.25%)
At close: Feb 27, 2026, 4:00 PM EST
0.600
+0.056 (10.19%)
After-hours: Feb 27, 2026, 7:59 PM EST

Nixxy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.590.590.540.540.54-9.25%474,977
Feb 26, 20260.560.630.550.600.607.14%622,987
Feb 25, 20260.550.570.530.560.564.87%424,262
Feb 24, 20260.500.560.500.530.534.91%448,044
Feb 23, 20260.520.530.500.510.51-2.68%205,378
Feb 20, 20260.520.550.510.520.52-1.54%574,255
Feb 19, 20260.540.560.510.530.53-6.81%387,209
Feb 18, 20260.530.610.530.570.579.40%468,367
Feb 17, 20260.530.540.470.520.52-1.88%477,100
Feb 13, 20260.510.560.510.530.532.71%368,439
Feb 12, 20260.550.580.500.520.52-9.30%542,558
Feb 11, 20260.610.610.550.570.57-3.39%691,614
Feb 10, 20260.560.630.550.590.598.26%1,300,367
Feb 9, 20260.540.580.520.550.550.18%498,363
Feb 6, 20260.500.590.500.540.5410.43%982,819
Feb 5, 20260.530.560.480.490.49-9.78%718,491
Feb 4, 20260.570.580.500.550.55-4.51%710,990
Feb 3, 20260.640.640.540.570.57-9.19%1,264,455
Feb 2, 20260.700.720.600.630.63-12.75%821,724
Jan 30, 20260.820.850.660.720.72-11.43%1,477,944
Jan 29, 20260.880.900.780.810.81-8.45%1,031,296
Jan 28, 20260.920.940.890.890.89-3.68%326,738
Jan 27, 20260.920.940.870.920.920.43%554,959
Jan 26, 20260.980.990.900.920.92-6.22%303,143
Jan 23, 20260.991.080.960.980.98-0.78%505,351
Jan 22, 20260.911.030.910.990.995.18%485,360
Jan 21, 20260.890.950.870.940.945.82%412,624
Jan 20, 20260.880.970.840.890.89-0.91%500,591
Jan 16, 20260.920.930.890.900.90-2.03%164,896
Jan 15, 20260.960.970.910.920.92-4.24%218,515
Jan 14, 20260.940.990.920.960.962.91%485,350
Jan 13, 20260.890.950.860.930.937.07%412,749
Jan 12, 20260.950.950.850.870.87-8.80%1,280,001
Jan 9, 20260.960.990.910.950.95-0.07%470,227
Jan 8, 20261.011.030.940.950.95-2.89%499,539
Jan 7, 20261.051.070.970.980.98-8.41%555,624
Jan 6, 20261.091.111.031.071.07-368,164
Jan 5, 20261.051.101.021.071.073.88%599,868
Jan 2, 20260.981.050.951.031.037.22%283,956
Dec 31, 20250.971.010.940.960.960.83%469,694
Dec 30, 20251.001.020.940.950.95-2.98%382,639
Dec 29, 20251.081.090.960.980.98-9.07%667,689
Dec 26, 20251.091.101.061.081.08-0.92%166,298
Dec 24, 20251.081.111.061.091.090.93%112,374
Dec 23, 20251.101.141.061.081.08-3.57%272,566
Dec 22, 20251.121.181.091.121.120.90%168,484
Dec 19, 20251.071.131.061.111.114.72%306,156
Dec 18, 20251.091.141.061.061.06-2.75%351,824
Dec 17, 20251.091.151.081.091.091.87%330,595
Dec 16, 20251.041.101.041.071.07-191,079
Dec 15, 20251.121.151.011.071.07-6.96%542,097
Dec 12, 20251.211.211.131.151.15-4.17%405,971
Dec 11, 20251.191.251.181.201.20-294,452
Dec 10, 20251.201.241.161.201.201.69%620,202
Dec 9, 20251.161.271.161.181.182.61%605,201
Dec 8, 20251.111.201.081.151.153.60%468,903
Dec 5, 20251.131.151.101.111.11-3.48%303,048
Dec 4, 20251.141.221.061.151.150.88%813,860
Dec 3, 20250.931.150.931.141.1423.85%3,185,155
Dec 2, 20250.981.080.890.920.92-6.31%1,155,310
Dec 1, 20251.041.090.970.980.98-8.18%557,426
Nov 28, 20251.101.101.041.071.07-1.83%148,860
Nov 26, 20251.101.121.061.091.090.93%330,794
Nov 25, 20251.121.151.061.081.08-4.42%289,705
Nov 24, 20251.101.151.061.131.132.73%363,907
Nov 21, 20251.091.131.031.101.10-0.90%537,164
Nov 20, 20251.131.171.051.111.11-617,576
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