Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
0.5170
-0.0530 (-9.30%)
At close: Feb 12, 2026, 4:00 PM EST
0.5450
+0.0280 (5.42%)
After-hours: Feb 12, 2026, 7:59 PM EST
Nixxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.55 | 0.58 | 0.50 | 0.51 | - | -10.63% | 487,751 |
| 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 |
| 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 |