Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
0.9205
-0.0620 (-6.31%)
At close: Dec 2, 2025, 4:00 PM EST
0.9515
+0.0310 (3.37%)
After-hours: Dec 2, 2025, 7:16 PM EST
Nixxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.98 | 1.08 | 0.94 | 0.94 | - | -4.33% | 830,941 |
| Dec 1, 2025 | 1.04 | 1.09 | 0.97 | 0.98 | 0.98 | -8.18% | 557,381 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -1.83% | 147,852 |
| Nov 26, 2025 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 324,716 |
| 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% | 361,695 |
| Nov 21, 2025 | 1.09 | 1.13 | 1.03 | 1.10 | 1.10 | -0.90% | 537,163 |
| Nov 20, 2025 | 1.13 | 1.17 | 1.05 | 1.11 | 1.11 | - | 603,682 |
| 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 |
| Oct 28, 2025 | 1.54 | 1.58 | 1.48 | 1.50 | 1.50 | -2.60% | 296,180 |
| Oct 27, 2025 | 1.58 | 1.61 | 1.50 | 1.54 | 1.54 | -1.91% | 384,877 |
| Oct 24, 2025 | 1.57 | 1.65 | 1.53 | 1.57 | 1.57 | - | 579,059 |
| Oct 23, 2025 | 1.62 | 1.68 | 1.53 | 1.57 | 1.57 | -2.48% | 604,055 |
| Oct 22, 2025 | 1.74 | 1.75 | 1.54 | 1.61 | 1.61 | -9.04% | 558,158 |
| Oct 21, 2025 | 1.72 | 1.83 | 1.66 | 1.77 | 1.77 | 2.91% | 503,517 |
| Oct 20, 2025 | 1.73 | 1.81 | 1.68 | 1.72 | 1.72 | -0.58% | 407,769 |
| Oct 17, 2025 | 1.78 | 1.82 | 1.68 | 1.73 | 1.73 | -3.35% | 604,195 |
| Oct 16, 2025 | 1.84 | 1.96 | 1.75 | 1.79 | 1.79 | -1.65% | 860,049 |
| Oct 15, 2025 | 1.88 | 1.89 | 1.76 | 1.82 | 1.82 | -3.70% | 263,727 |
| Oct 14, 2025 | 1.78 | 1.97 | 1.78 | 1.89 | 1.89 | 6.18% | 588,775 |
| Oct 13, 2025 | 1.85 | 1.92 | 1.74 | 1.78 | 1.78 | -3.26% | 311,652 |
| Oct 10, 2025 | 1.71 | 1.89 | 1.65 | 1.84 | 1.84 | 8.24% | 959,327 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -4.49% | 155,291 |
| Oct 8, 2025 | 1.76 | 1.85 | 1.73 | 1.78 | 1.78 | 4.71% | 341,965 |
| Oct 7, 2025 | 1.66 | 1.76 | 1.63 | 1.70 | 1.70 | 1.19% | 321,737 |
| Oct 6, 2025 | 1.64 | 1.68 | 1.56 | 1.68 | 1.68 | 3.70% | 169,973 |
| Oct 3, 2025 | 1.68 | 1.75 | 1.60 | 1.62 | 1.62 | -3.57% | 180,848 |
| Oct 2, 2025 | 1.60 | 1.78 | 1.60 | 1.68 | 1.68 | 8.39% | 370,433 |
| Oct 1, 2025 | 1.40 | 1.58 | 1.40 | 1.55 | 1.55 | 9.93% | 299,828 |
| Sep 30, 2025 | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -1.74% | 148,705 |
| Sep 29, 2025 | 1.50 | 1.52 | 1.43 | 1.44 | 1.44 | -2.38% | 82,364 |
| Sep 26, 2025 | 1.47 | 1.50 | 1.41 | 1.47 | 1.47 | -0.68% | 197,584 |
| Sep 25, 2025 | 1.50 | 1.57 | 1.40 | 1.48 | 1.48 | -3.27% | 425,180 |
| Sep 24, 2025 | 1.50 | 1.61 | 1.50 | 1.53 | 1.53 | 2.00% | 88,973 |
| Sep 23, 2025 | 1.59 | 1.66 | 1.50 | 1.50 | 1.50 | -6.25% | 246,170 |