Nixxy, Inc. (NIXX)
NASDAQ: NIXX · Real-Time Price · USD
1.690
-0.090 (-5.06%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Nixxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.80 | 1.80 | 1.70 | 1.71 | - | -3.93% | 114,018 |
| 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 |
| Sep 22, 2025 | 1.65 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 238,771 |
| Sep 19, 2025 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | - | 134,824 |
| Sep 18, 2025 | 1.77 | 1.80 | 1.68 | 1.68 | 1.68 | -2.33% | 187,064 |
| Sep 17, 2025 | 1.85 | 1.89 | 1.72 | 1.72 | 1.72 | -7.03% | 227,212 |
| Sep 16, 2025 | 1.78 | 1.93 | 1.77 | 1.85 | 1.85 | 3.93% | 313,285 |
| Sep 15, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 4.71% | 304,495 |
| Sep 12, 2025 | 1.70 | 1.73 | 1.61 | 1.70 | 1.70 | 1.19% | 191,991 |
| Sep 11, 2025 | 1.57 | 1.75 | 1.57 | 1.68 | 1.68 | 7.69% | 239,159 |
| Sep 10, 2025 | 1.63 | 1.68 | 1.56 | 1.56 | 1.56 | -5.45% | 146,433 |
| Sep 9, 2025 | 1.57 | 1.65 | 1.55 | 1.65 | 1.65 | 3.77% | 63,543 |
| Sep 8, 2025 | 1.62 | 1.63 | 1.55 | 1.59 | 1.59 | 0.63% | 94,632 |
| Sep 5, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -3.66% | 68,390 |
| Sep 4, 2025 | 1.61 | 1.70 | 1.61 | 1.64 | 1.64 | 2.50% | 166,489 |
| Sep 3, 2025 | 1.64 | 1.70 | 1.58 | 1.60 | 1.60 | -3.61% | 103,028 |
| Sep 2, 2025 | 1.71 | 1.75 | 1.61 | 1.66 | 1.66 | -2.35% | 137,607 |
| Aug 29, 2025 | 1.83 | 1.83 | 1.68 | 1.70 | 1.70 | -6.08% | 171,884 |
| Aug 28, 2025 | 1.63 | 1.89 | 1.63 | 1.81 | 1.81 | 13.84% | 704,468 |
| Aug 27, 2025 | 1.55 | 1.65 | 1.54 | 1.59 | 1.59 | 3.92% | 179,224 |
| Aug 26, 2025 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 5.15% | 152,329 |
| Aug 25, 2025 | 1.57 | 1.63 | 1.44 | 1.46 | 1.46 | -7.32% | 187,861 |
| Aug 22, 2025 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | 3.29% | 128,209 |
| Aug 21, 2025 | 1.51 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 92,482 |
| Aug 20, 2025 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 82,975 |
| Aug 19, 2025 | 1.60 | 1.66 | 1.55 | 1.55 | 1.55 | -1.90% | 85,190 |
| Aug 18, 2025 | 1.67 | 1.69 | 1.51 | 1.58 | 1.58 | -4.24% | 154,577 |
| Aug 15, 2025 | 1.72 | 1.80 | 1.65 | 1.65 | 1.65 | -6.78% | 192,705 |
| Aug 14, 2025 | 1.86 | 1.88 | 1.66 | 1.77 | 1.77 | -4.32% | 166,634 |
| Aug 13, 2025 | 1.96 | 2.03 | 1.81 | 1.85 | 1.85 | -2.12% | 442,886 |
| Aug 12, 2025 | 1.79 | 1.93 | 1.76 | 1.89 | 1.89 | 8.62% | 207,379 |
| Aug 11, 2025 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | 0.58% | 94,510 |
| Aug 8, 2025 | 1.75 | 1.81 | 1.73 | 1.73 | 1.73 | -0.57% | 45,849 |
| Aug 7, 2025 | 1.78 | 1.83 | 1.71 | 1.74 | 1.74 | -0.57% | 59,845 |
| Aug 6, 2025 | 1.84 | 1.85 | 1.72 | 1.75 | 1.75 | -4.89% | 178,551 |
| Aug 5, 2025 | 1.72 | 1.87 | 1.72 | 1.84 | 1.84 | 6.36% | 137,084 |
| Aug 4, 2025 | 1.63 | 1.74 | 1.63 | 1.73 | 1.73 | 7.45% | 92,889 |
| Aug 1, 2025 | 1.65 | 1.71 | 1.61 | 1.61 | 1.61 | -5.57% | 151,510 |
| Jul 31, 2025 | 1.80 | 1.82 | 1.68 | 1.71 | 1.71 | -5.54% | 74,847 |