Nixxy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.51	0.53	0.51	0.53	-	0.38%	310,547
Mar 6, 2026	0.51	0.54	0.51	0.52	0.52	1.02%	302,420
Mar 5, 2026	0.52	0.55	0.50	0.52	0.52	-0.17%	320,015
Mar 4, 2026	0.52	0.56	0.52	0.52	0.52	-1.38%	356,392
Mar 3, 2026	0.53	0.55	0.51	0.53	0.53	-0.51%	322,091
Mar 2, 2026	0.58	0.58	0.53	0.53	0.53	-2.66%	281,003
Feb 27, 2026	0.59	0.59	0.54	0.54	0.54	-9.25%	474,977
Feb 26, 2026	0.56	0.63	0.55	0.60	0.60	7.14%	622,987
Feb 25, 2026	0.55	0.57	0.53	0.56	0.56	4.87%	424,262
Feb 24, 2026	0.50	0.56	0.50	0.53	0.53	4.91%	448,044
Feb 23, 2026	0.52	0.53	0.50	0.51	0.51	-2.68%	205,378
Feb 20, 2026	0.52	0.55	0.51	0.52	0.52	-1.54%	574,255
Feb 19, 2026	0.54	0.56	0.51	0.53	0.53	-6.81%	387,209
Feb 18, 2026	0.53	0.61	0.53	0.57	0.57	9.40%	468,367
Feb 17, 2026	0.53	0.54	0.47	0.52	0.52	-1.88%	477,100
Feb 13, 2026	0.51	0.56	0.51	0.53	0.53	2.71%	368,439
Feb 12, 2026	0.55	0.58	0.50	0.52	0.52	-9.30%	542,558
Feb 11, 2026	0.61	0.61	0.55	0.57	0.57	-3.39%	691,614
Feb 10, 2026	0.56	0.63	0.55	0.59	0.59	8.26%	1,300,367
Feb 9, 2026	0.54	0.58	0.52	0.55	0.55	0.18%	498,363
Feb 6, 2026	0.50	0.59	0.50	0.54	0.54	10.43%	982,819
Feb 5, 2026	0.53	0.56	0.48	0.49	0.49	-9.78%	718,491
Feb 4, 2026	0.57	0.58	0.50	0.55	0.55	-4.51%	710,990
Feb 3, 2026	0.64	0.64	0.54	0.57	0.57	-9.19%	1,264,455
Feb 2, 2026	0.70	0.72	0.60	0.63	0.63	-12.75%	821,724
Jan 30, 2026	0.82	0.85	0.66	0.72	0.72	-11.43%	1,477,944
Jan 29, 2026	0.88	0.90	0.78	0.81	0.81	-8.45%	1,031,296
Jan 28, 2026	0.92	0.94	0.89	0.89	0.89	-3.68%	326,738
Jan 27, 2026	0.92	0.94	0.87	0.92	0.92	0.43%	554,959
Jan 26, 2026	0.98	0.99	0.90	0.92	0.92	-6.22%	303,143
Jan 23, 2026	0.99	1.08	0.96	0.98	0.98	-0.78%	505,351
Jan 22, 2026	0.91	1.03	0.91	0.99	0.99	5.18%	485,360
Jan 21, 2026	0.89	0.95	0.87	0.94	0.94	5.82%	412,624
Jan 20, 2026	0.88	0.97	0.84	0.89	0.89	-0.91%	500,591
Jan 16, 2026	0.92	0.93	0.89	0.90	0.90	-2.03%	164,896
Jan 15, 2026	0.96	0.97	0.91	0.92	0.92	-4.24%	218,515
Jan 14, 2026	0.94	0.99	0.92	0.96	0.96	2.91%	485,350
Jan 13, 2026	0.89	0.95	0.86	0.93	0.93	7.07%	412,749
Jan 12, 2026	0.95	0.95	0.85	0.87	0.87	-8.80%	1,280,001
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