Nixxy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.32	0.34	0.31	0.31	0.31	-1.27%	173,617
Sep 28, 2026	0.35	0.36	0.31	0.32	0.32	-7.60%	431,058
Sep 25, 2026	0.36	0.37	0.34	0.34	0.34	-3.93%	199,063
Sep 24, 2026	0.36	0.37	0.34	0.36	0.36	-1.30%	323,942
Sep 23, 2026	0.38	0.40	0.34	0.36	0.36	-2.49%	464,725
Sep 22, 2026	0.38	0.39	0.36	0.37	0.37	1.93%	188,625
Sep 21, 2026	0.38	0.39	0.36	0.36	0.36	-2.89%	280,983
Sep 18, 2026	0.40	0.41	0.32	0.37	0.37	-2.20%	233,652
Sep 17, 2026	0.44	0.45	0.37	0.38	0.38	-7.52%	403,832
Sep 16, 2026	0.42	0.43	0.30	0.41	0.41	-5.64%	2,331,295
Sep 15, 2026	0.51	0.52	0.43	0.44	0.44	-15.08%	796,221
Sep 14, 2026	0.52	0.55	0.51	0.52	0.52	-3.80%	216,024
Sep 11, 2026	0.55	0.58	0.52	0.54	0.54	-0.46%	206,545
Sep 10, 2026	0.53	0.56	0.52	0.54	0.54	-2.53%	299,803
Sep 9, 2026	0.61	0.63	0.54	0.55	0.55	-9.91%	484,088
Sep 8, 2026	0.65	0.67	0.61	0.61	0.61	-7.05%	382,646
Sep 4, 2026	0.61	0.67	0.60	0.66	0.66	6.02%	699,236
Sep 3, 2026	0.62	0.63	0.60	0.62	0.62	2.42%	303,503
Sep 2, 2026	0.60	0.64	0.60	0.61	0.61	0.78%	208,448
Sep 1, 2026	0.62	0.64	0.60	0.60	0.60	-4.18%	369,114
Aug 31, 2026	0.65	0.65	0.61	0.63	0.63	-0.90%	297,305
Aug 28, 2026	0.65	0.67	0.61	0.64	0.64	-2.13%	457,170
Aug 27, 2026	0.70	0.72	0.63	0.65	0.65	-8.86%	760,407
Aug 26, 2026	0.69	0.74	0.69	0.71	0.71	0.89%	587,319
Aug 25, 2026	0.70	0.71	0.67	0.71	0.71	1.63%	248,170
Aug 24, 2026	0.69	0.71	0.66	0.69	0.69	2.30%	402,901
Aug 21, 2026	0.70	0.73	0.66	0.68	0.68	-2.65%	365,388
Aug 20, 2026	0.72	0.72	0.68	0.70	0.70	-3.30%	391,781
Aug 19, 2026	0.74	0.77	0.72	0.72	0.72	2.47%	595,787
Aug 18, 2026	0.72	0.73	0.68	0.70	0.70	-1.35%	604,390
Aug 17, 2026	0.72	0.82	0.70	0.71	0.71	4.90%	2,477,096
Aug 14, 2026	0.70	0.74	0.65	0.68	0.68	-1.88%	1,099,812
Aug 13, 2026	0.65	0.71	0.61	0.69	0.69	11.24%	1,325,031
Aug 12, 2026	0.57	0.65	0.56	0.62	0.62	12.25%	1,395,941
Aug 11, 2026	0.55	0.58	0.54	0.56	0.56	-0.13%	386,422
Aug 10, 2026	0.56	0.59	0.53	0.56	0.56	-0.98%	370,702
Aug 7, 2026	0.56	0.57	0.54	0.56	0.56	1.04%	411,207
Aug 6, 2026	0.54	0.57	0.52	0.56	0.56	3.91%	502,162
Aug 5, 2026	0.56	0.59	0.51	0.53	0.53	-4.21%	562,143
Aug 4, 2026	0.55	0.62	0.54	0.56	0.56	-0.04%	1,056,407
Aug 3, 2026	0.54	0.58	0.52	0.56	0.56	3.62%	576,860
Jul 31, 2026	0.54	0.57	0.52	0.54	0.54	-3.77%	734,139
Jul 30, 2026	0.65	0.71	0.49	0.56	0.56	-13.86%	4,067,754
Jul 29, 2026	0.69	0.72	0.64	0.65	0.65	-7.93%	569,418
Jul 28, 2026	0.69	0.75	0.67	0.71	0.71	1.95%	1,010,753
Jul 27, 2026	0.84	0.84	0.65	0.69	0.69	-18.30%	1,713,595
Jul 24, 2026	0.84	0.90	0.81	0.85	0.85	0.86%	459,130
Jul 23, 2026	0.87	0.94	0.75	0.84	0.84	-6.65%	1,203,377
Jul 22, 2026	0.90	0.92	0.81	0.90	0.90	-3.41%	1,618,541
Jul 21, 2026	1.07	1.10	0.91	0.93	0.93	-12.90%	2,534,355