Skip to main content
Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
0.586
-0.002 (-0.41%)
At close: Apr 28, 2026, 4:00 PM EDT
0.590
+0.004 (0.73%)
After-hours: Apr 28, 2026, 6:39 PM EDT

Nixxy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.580.610.570.58--0.73%221,216
Apr 27, 20260.610.620.580.590.59-4.37%389,855
Apr 24, 20260.620.630.600.620.620.08%293,161
Apr 23, 20260.640.660.600.610.61-7.16%491,395
Apr 22, 20260.690.710.630.660.66-1.50%724,212
Apr 21, 20260.650.690.640.670.674.74%575,778
Apr 20, 20260.680.700.630.640.64-4.25%385,887
Apr 17, 20260.660.700.640.670.677.22%922,461
Apr 16, 20260.740.770.620.630.63-16.78%1,290,758
Apr 15, 20260.650.850.640.750.75-17.04%2,185,312
Apr 14, 20260.920.920.840.910.911.49%868,872
Apr 13, 20260.790.900.750.890.8912.77%1,209,091
Apr 10, 20260.770.860.760.790.792.08%1,178,017
Apr 9, 20260.780.830.730.770.77-2.89%700,341
Apr 8, 20260.810.860.770.800.802.31%953,499
Apr 7, 20260.750.800.670.780.785.14%1,022,339
Apr 6, 20260.850.890.670.740.74-21.91%2,558,224
Apr 2, 20261.021.040.840.950.95-7.76%2,241,143
Apr 1, 20261.061.071.021.031.03-3.29%615,222
Mar 31, 20261.031.081.031.071.073.40%459,400
Mar 30, 20261.161.161.011.031.03-10.43%894,895
Mar 27, 20261.061.171.031.151.156.48%651,449
Mar 26, 20261.161.171.031.081.08-9.24%1,189,524
Mar 25, 20261.111.191.051.191.1910.19%1,813,202
Mar 24, 20260.811.110.811.081.0832.84%5,919,948
Mar 23, 20260.840.840.770.810.811.62%793,947
Mar 20, 20260.830.880.750.800.800.78%1,742,813
Mar 19, 20260.720.800.670.790.7918.48%3,073,237
Mar 18, 20260.710.730.650.670.67-6.70%663,838
Mar 17, 20260.770.780.640.720.725.62%1,585,295
Mar 16, 20260.580.740.570.680.6819.91%2,312,929
Mar 13, 20260.560.580.550.570.57-0.26%239,417
Mar 12, 20260.580.580.550.570.570.12%296,236
Mar 11, 20260.540.570.540.570.574.76%197,529
Mar 10, 20260.510.570.510.540.544.43%456,444
Mar 9, 20260.540.540.500.520.52-1.03%327,258
Mar 6, 20260.510.540.510.520.521.02%312,160
Mar 5, 20260.520.550.500.520.52-0.17%368,275
Mar 4, 20260.520.560.520.520.52-1.38%364,526
Mar 3, 20260.530.550.510.530.53-0.51%323,491
Mar 2, 20260.580.580.530.530.53-2.66%314,842
Feb 27, 20260.590.590.540.540.54-9.25%487,317
Feb 26, 20260.560.630.550.600.607.14%652,655
Feb 25, 20260.550.570.530.560.564.87%463,499
Feb 24, 20260.500.560.500.530.534.91%448,645
Feb 23, 20260.520.530.500.510.51-2.68%235,334
Feb 20, 20260.520.550.510.520.52-1.54%587,193
Feb 19, 20260.540.560.510.530.53-6.81%393,894
Feb 18, 20260.530.610.530.570.579.40%519,970
Feb 17, 20260.530.540.470.520.52-1.88%478,061
Feb 13, 20260.510.560.510.530.532.71%370,440
Feb 12, 20260.550.580.500.520.52-9.30%543,169
Feb 11, 20260.610.610.550.570.57-3.39%703,053
Feb 10, 20260.560.630.550.590.598.26%1,349,992
Feb 9, 20260.540.580.520.550.550.18%544,713
Feb 6, 20260.500.590.500.540.5410.43%1,017,922
Feb 5, 20260.530.560.480.490.49-9.78%718,905
Feb 4, 20260.570.580.500.550.55-4.51%732,128
Feb 3, 20260.640.640.540.570.57-9.19%1,297,707
Feb 2, 20260.700.720.600.630.63-12.75%823,860
Jan 30, 20260.820.850.660.720.72-11.43%1,478,454
Jan 29, 20260.880.900.780.810.81-8.45%1,052,702
Jan 28, 20260.920.940.890.890.89-3.68%336,487
Jan 27, 20260.920.940.870.920.920.43%561,483
Jan 26, 20260.980.990.900.920.92-6.22%314,750
Jan 23, 20260.991.080.960.980.98-0.78%614,490
Jan 22, 20260.911.030.910.990.995.18%496,107
Jan 21, 20260.890.950.870.940.945.82%413,374
Jan 20, 20260.880.970.840.890.89-0.91%501,020
Jan 16, 20260.920.930.890.900.90-2.03%166,361
Jan 15, 20260.960.970.910.920.92-4.24%219,338
Jan 14, 20260.940.990.920.960.962.91%488,785
Jan 13, 20260.890.950.860.930.937.07%497,144
Jan 12, 20260.950.950.850.870.87-8.80%1,292,849
Jan 9, 20260.960.990.910.950.95-0.07%483,224
Jan 8, 20261.011.030.940.950.95-2.89%506,780
Jan 7, 20261.051.070.970.980.98-8.41%561,321
Jan 6, 20261.091.111.031.071.07-368,486
Jan 5, 20261.051.101.021.071.073.88%605,269
Jan 2, 20260.981.050.951.031.037.22%288,414
Dec 31, 20250.971.010.940.960.960.83%471,679
Dec 30, 20251.001.020.940.950.95-2.98%390,210
Dec 29, 20251.081.090.960.980.98-9.07%680,060
Dec 26, 20251.091.101.061.081.08-0.92%175,221
Dec 24, 20251.081.111.061.091.090.93%112,391
Dec 23, 20251.101.141.061.081.08-3.57%281,095
Dec 22, 20251.121.181.091.121.120.90%172,363
Dec 19, 20251.071.131.061.111.114.72%308,906
Dec 18, 20251.091.141.061.061.06-2.75%363,035
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