Nixxy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.32	1.45	1.31	1.32	1.32	-2.22%	1,431,314
Jun 25, 2026	1.49	1.53	1.26	1.35	1.35	-8.16%	2,964,739
Jun 24, 2026	1.47	1.67	1.42	1.47	1.47	-2.00%	3,560,910
Jun 23, 2026	1.37	1.66	1.36	1.50	1.50	5.63%	5,148,651
Jun 22, 2026	1.22	1.62	1.18	1.42	1.42	21.37%	29,334,565
Jun 18, 2026	1.03	1.25	1.03	1.17	1.17	11.43%	6,188,598
Jun 17, 2026	0.86	1.05	0.85	1.05	1.05	18.12%	4,341,718
Jun 16, 2026	0.84	0.91	0.79	0.89	0.89	1.60%	3,248,529
Jun 15, 2026	1.13	1.13	0.78	0.87	0.87	0.56%	95,162,423
Jun 12, 2026	0.89	0.92	0.83	0.87	0.87	-4.37%	724,875
Jun 11, 2026	0.92	0.92	0.83	0.91	0.91	2.26%	581,582
Jun 10, 2026	0.73	0.93	0.72	0.89	0.89	25.29%	1,294,917
Jun 9, 2026	0.86	0.89	0.69	0.71	0.71	-20.07%	7,369,576
Jun 8, 2026	0.88	0.94	0.83	0.89	0.89	5.20%	1,132,313
Jun 5, 2026	0.85	0.85	0.78	0.84	0.84	-1.04%	561,128
Jun 4, 2026	0.74	0.88	0.73	0.85	0.85	15.31%	958,184
Jun 3, 2026	0.77	0.77	0.71	0.74	0.74	-3.58%	249,504
Jun 2, 2026	0.78	0.83	0.71	0.77	0.77	1.67%	447,048
Jun 1, 2026	0.79	0.83	0.70	0.76	0.76	-4.43%	840,034
May 29, 2026	0.73	0.87	0.68	0.79	0.79	11.27%	2,369,906
May 28, 2026	0.63	0.73	0.60	0.71	0.71	16.05%	992,113
May 27, 2026	0.61	0.65	0.59	0.61	0.61	-0.03%	447,494
May 26, 2026	0.55	0.69	0.55	0.61	0.61	14.93%	2,188,506
May 22, 2026	0.55	0.57	0.53	0.53	0.53	-3.01%	237,922
May 21, 2026	0.52	0.56	0.52	0.55	0.55	5.35%	621,155
May 20, 2026	0.51	0.56	0.49	0.52	0.52	0.89%	484,644
May 19, 2026	0.54	0.56	0.52	0.52	0.52	-6.60%	293,069
May 18, 2026	0.58	0.59	0.55	0.55	0.55	-6.43%	633,220
May 15, 2026	0.61	0.62	0.58	0.59	0.59	1.90%	774,238
May 14, 2026	0.63	0.63	0.57	0.58	0.58	-7.94%	1,361,818
May 13, 2026	0.57	0.65	0.56	0.63	0.63	10.51%	975,432
May 12, 2026	0.60	0.60	0.57	0.57	0.57	-3.86%	296,748
May 11, 2026	0.63	0.65	0.59	0.59	0.59	-5.78%	314,301
May 8, 2026	0.66	0.68	0.62	0.63	0.63	-4.52%	357,174
May 7, 2026	0.62	0.67	0.61	0.66	0.66	4.30%	315,186
May 6, 2026	0.59	0.66	0.57	0.63	0.63	5.79%	512,687
May 5, 2026	0.62	0.63	0.59	0.60	0.60	-5.59%	380,764
May 4, 2026	0.60	0.65	0.59	0.63	0.63	4.89%	407,377
May 1, 2026	0.61	0.65	0.60	0.60	0.60	0.52%	371,932
Apr 30, 2026	0.56	0.63	0.56	0.60	0.60	7.04%	387,863
Apr 29, 2026	0.58	0.59	0.55	0.56	0.56	-4.27%	309,101
Apr 28, 2026	0.58	0.61	0.57	0.59	0.59	-0.41%	254,820
Apr 27, 2026	0.61	0.62	0.58	0.59	0.59	-4.37%	392,675
Apr 24, 2026	0.62	0.63	0.60	0.62	0.62	0.08%	293,161
Apr 23, 2026	0.64	0.66	0.60	0.61	0.61	-7.16%	498,972
Apr 22, 2026	0.69	0.71	0.63	0.66	0.66	-1.50%	728,204
Apr 21, 2026	0.65	0.69	0.64	0.67	0.67	4.74%	580,783
Apr 20, 2026	0.68	0.70	0.63	0.64	0.64	-4.25%	395,071
Apr 17, 2026	0.66	0.70	0.64	0.67	0.67	7.22%	926,518
Apr 16, 2026	0.74	0.77	0.62	0.63	0.63	-16.78%	1,308,098
Apr 15, 2026	0.65	0.85	0.64	0.75	0.75	-17.04%	2,211,093
Apr 14, 2026	0.92	0.92	0.84	0.91	0.91	1.49%	890,890
Apr 13, 2026	0.79	0.90	0.75	0.89	0.89	12.77%	1,297,415
Apr 10, 2026	0.77	0.86	0.76	0.79	0.79	2.08%	1,186,553
Apr 9, 2026	0.78	0.83	0.73	0.77	0.77	-2.89%	764,643
Apr 8, 2026	0.81	0.86	0.77	0.80	0.80	2.31%	1,074,839
Apr 7, 2026	0.75	0.80	0.67	0.78	0.78	5.14%	1,084,697
Apr 6, 2026	0.85	0.89	0.67	0.74	0.74	-21.91%	2,645,715
Apr 2, 2026	1.02	1.04	0.84	0.95	0.95	-7.76%	2,262,960
Apr 1, 2026	1.06	1.07	1.02	1.03	1.03	-3.29%	617,689
Mar 31, 2026	1.03	1.08	1.03	1.07	1.07	3.40%	487,968
Mar 30, 2026	1.16	1.16	1.01	1.03	1.03	-10.43%	929,839
Mar 27, 2026	1.06	1.17	1.03	1.15	1.15	6.48%	680,147
Mar 26, 2026	1.16	1.17	1.03	1.08	1.08	-9.24%	1,214,780
Mar 25, 2026	1.11	1.19	1.05	1.19	1.19	10.19%	1,834,023
Mar 24, 2026	0.81	1.11	0.81	1.08	1.08	32.84%	5,919,948
Mar 23, 2026	0.84	0.84	0.77	0.81	0.81	1.62%	793,947
Mar 20, 2026	0.83	0.88	0.75	0.80	0.80	0.78%	1,742,813
Mar 19, 2026	0.72	0.80	0.67	0.79	0.79	18.48%	3,073,237
Mar 18, 2026	0.71	0.73	0.65	0.67	0.67	-6.70%	663,838
Mar 17, 2026	0.77	0.78	0.64	0.72	0.72	5.62%	1,585,295
Mar 16, 2026	0.58	0.74	0.57	0.68	0.68	19.91%	2,312,929
Mar 13, 2026	0.56	0.58	0.55	0.57	0.57	-0.26%	239,417
Mar 12, 2026	0.58	0.58	0.55	0.57	0.57	0.12%	296,236
Mar 11, 2026	0.54	0.57	0.54	0.57	0.57	4.76%	197,529
Mar 10, 2026	0.51	0.57	0.51	0.54	0.54	4.43%	456,444
Mar 9, 2026	0.54	0.54	0.50	0.52	0.52	-1.03%	327,258
Mar 6, 2026	0.51	0.54	0.51	0.52	0.52	1.02%	312,160
Mar 5, 2026	0.52	0.55	0.50	0.52	0.52	-0.17%	368,275
Mar 4, 2026	0.52	0.56	0.52	0.52	0.52	-1.38%	364,526
Mar 3, 2026	0.53	0.55	0.51	0.53	0.53	-0.51%	323,491
Mar 2, 2026	0.58	0.58	0.53	0.53	0.53	-2.66%	314,842
Feb 27, 2026	0.59	0.59	0.54	0.54	0.54	-9.25%	487,317
Feb 26, 2026	0.56	0.63	0.55	0.60	0.60	7.14%	652,655
Feb 25, 2026	0.55	0.57	0.53	0.56	0.56	4.87%	463,499
Feb 24, 2026	0.50	0.56	0.50	0.53	0.53	4.91%	448,645
Feb 23, 2026	0.52	0.53	0.50	0.51	0.51	-2.68%	235,334
Feb 20, 2026	0.52	0.55	0.51	0.52	0.52	-1.54%	587,193
Feb 19, 2026	0.54	0.56	0.51	0.53	0.53	-6.81%	393,894
Feb 18, 2026	0.53	0.61	0.53	0.57	0.57	9.40%	519,970
Feb 17, 2026	0.53	0.54	0.47	0.52	0.52	-1.88%	478,061
Feb 13, 2026	0.51	0.56	0.51	0.53	0.53	2.71%	370,440
Feb 12, 2026	0.55	0.58	0.50	0.52	0.52	-9.30%	543,169
Feb 11, 2026	0.61	0.61	0.55	0.57	0.57	-3.39%	703,053
Feb 10, 2026	0.56	0.63	0.55	0.59	0.59	8.26%	1,349,992
Feb 9, 2026	0.54	0.58	0.52	0.55	0.55	0.18%	544,713
Feb 6, 2026	0.50	0.59	0.50	0.54	0.54	10.43%	1,017,922
Feb 5, 2026	0.53	0.56	0.48	0.49	0.49	-9.78%	718,905
Feb 4, 2026	0.57	0.58	0.50	0.55	0.55	-4.51%	732,128
Feb 3, 2026	0.64	0.64	0.54	0.57	0.57	-9.19%	1,297,707