Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
0.9510
-0.0007 (-0.07%)
At close: Jan 9, 2026, 4:00 PM EST
0.9893
+0.0383 (4.03%)
After-hours: Jan 9, 2026, 7:17 PM EST
Nixxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.96 | 0.99 | 0.91 | 0.95 | 0.95 | -0.07% | 470,227 |
| Jan 8, 2026 | 1.01 | 1.03 | 0.94 | 0.95 | 0.95 | -2.89% | 499,539 |
| Jan 7, 2026 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -8.41% | 555,624 |
| Jan 6, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | - | 368,164 |
| Jan 5, 2026 | 1.05 | 1.10 | 1.02 | 1.07 | 1.07 | 3.88% | 599,868 |
| Jan 2, 2026 | 0.98 | 1.05 | 0.95 | 1.03 | 1.03 | 7.22% | 283,956 |
| Dec 31, 2025 | 0.97 | 1.01 | 0.94 | 0.96 | 0.96 | 0.83% | 469,694 |
| Dec 30, 2025 | 1.00 | 1.02 | 0.94 | 0.95 | 0.95 | -2.98% | 382,639 |
| Dec 29, 2025 | 1.08 | 1.09 | 0.96 | 0.98 | 0.98 | -9.07% | 667,689 |
| Dec 26, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 166,298 |
| Dec 24, 2025 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 112,374 |
| Dec 23, 2025 | 1.10 | 1.14 | 1.06 | 1.08 | 1.08 | -3.57% | 272,566 |
| Dec 22, 2025 | 1.12 | 1.18 | 1.09 | 1.12 | 1.12 | 0.90% | 168,484 |
| Dec 19, 2025 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 306,156 |
| Dec 18, 2025 | 1.09 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | 351,824 |
| Dec 17, 2025 | 1.09 | 1.15 | 1.08 | 1.09 | 1.09 | 1.87% | 330,595 |
| Dec 16, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | - | 191,079 |
| Dec 15, 2025 | 1.12 | 1.15 | 1.01 | 1.07 | 1.07 | -6.96% | 542,097 |
| Dec 12, 2025 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -4.17% | 405,971 |
| Dec 11, 2025 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | - | 294,452 |
| Dec 10, 2025 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | 1.69% | 620,202 |
| Dec 9, 2025 | 1.16 | 1.27 | 1.16 | 1.18 | 1.18 | 2.61% | 605,201 |
| Dec 8, 2025 | 1.11 | 1.20 | 1.08 | 1.15 | 1.15 | 3.60% | 468,903 |
| Dec 5, 2025 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 303,048 |
| Dec 4, 2025 | 1.14 | 1.22 | 1.06 | 1.15 | 1.15 | 0.88% | 813,860 |
| Dec 3, 2025 | 0.93 | 1.15 | 0.93 | 1.14 | 1.14 | 23.85% | 3,185,155 |
| Dec 2, 2025 | 0.98 | 1.08 | 0.89 | 0.92 | 0.92 | -6.31% | 1,155,310 |
| Dec 1, 2025 | 1.04 | 1.09 | 0.97 | 0.98 | 0.98 | -8.18% | 557,426 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 148,860 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 330,794 |
| Nov 25, 2025 | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -4.42% | 289,705 |
| Nov 24, 2025 | 1.10 | 1.15 | 1.06 | 1.13 | 1.13 | 2.73% | 363,907 |
| Nov 21, 2025 | 1.09 | 1.13 | 1.03 | 1.10 | 1.10 | -0.90% | 537,164 |
| Nov 20, 2025 | 1.13 | 1.17 | 1.05 | 1.11 | 1.11 | - | 617,576 |
| Nov 19, 2025 | 1.13 | 1.19 | 0.99 | 1.11 | 1.11 | -0.89% | 1,023,312 |
| Nov 18, 2025 | 1.12 | 1.18 | 1.08 | 1.12 | 1.12 | -0.44% | 289,375 |
| Nov 17, 2025 | 1.21 | 1.24 | 1.12 | 1.13 | 1.13 | -3.85% | 387,545 |
| Nov 14, 2025 | 1.09 | 1.25 | 0.90 | 1.17 | 1.17 | -3.31% | 775,814 |
| Nov 13, 2025 | 1.28 | 1.34 | 1.20 | 1.21 | 1.21 | -6.20% | 591,174 |
| Nov 12, 2025 | 1.38 | 1.39 | 1.28 | 1.29 | 1.29 | -5.84% | 447,576 |
| Nov 11, 2025 | 1.41 | 1.41 | 1.34 | 1.37 | 1.37 | -4.20% | 213,909 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | 0.70% | 418,134 |
| Nov 7, 2025 | 1.46 | 1.49 | 1.35 | 1.42 | 1.42 | -5.33% | 428,121 |
| Nov 6, 2025 | 1.52 | 1.52 | 1.42 | 1.50 | 1.50 | -1.96% | 491,021 |
| Nov 5, 2025 | 1.46 | 1.54 | 1.42 | 1.53 | 1.53 | 4.08% | 693,741 |
| Nov 4, 2025 | 1.37 | 1.50 | 1.26 | 1.47 | 1.47 | 7.30% | 1,605,247 |
| Nov 3, 2025 | 1.45 | 1.46 | 1.35 | 1.37 | 1.37 | -4.20% | 349,705 |
| Oct 31, 2025 | 1.38 | 1.45 | 1.38 | 1.43 | 1.43 | 2.88% | 251,796 |
| Oct 30, 2025 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -5.44% | 536,508 |
| Oct 29, 2025 | 1.48 | 1.53 | 1.43 | 1.47 | 1.47 | -2.00% | 354,354 |