Nixxy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.21	0.23	0.20	0.21	0.21	-	624,796
Nov 6, 2026	0.21	0.23	0.20	0.21	0.21	2.44%	177,595
Nov 5, 2026	0.24	0.24	0.15	0.21	0.21	-16.36%	1,182,489
Nov 4, 2026	0.23	0.27	0.22	0.25	0.25	4.30%	390,515
Nov 3, 2026	0.22	0.24	0.21	0.24	0.24	8.80%	195,601
Nov 2, 2026	0.22	0.23	0.22	0.22	0.22	0.89%	79,113
Oct 30, 2026	0.22	0.23	0.21	0.21	0.21	-3.21%	146,129
Oct 29, 2026	0.22	0.25	0.22	0.22	0.22	-7.14%	138,774
Oct 28, 2026	0.25	0.25	0.22	0.24	0.24	-1.20%	166,342
Oct 27, 2026	0.26	0.27	0.23	0.24	0.24	-7.05%	259,794
Oct 26, 2026	0.31	0.31	0.24	0.26	0.26	-14.08%	502,585
Oct 23, 2026	0.31	0.31	0.29	0.30	0.30	-4.10%	93,739
Oct 22, 2026	0.32	0.34	0.28	0.31	0.31	-1.62%	476,333
Oct 21, 2026	0.26	0.35	0.26	0.32	0.32	22.94%	2,386,503
Oct 20, 2026	0.23	0.30	0.23	0.26	0.26	13.87%	1,453,125
Oct 19, 2026	0.22	0.24	0.22	0.23	0.23	-0.61%	176,232
Oct 16, 2026	0.25	0.27	0.23	0.23	0.23	-6.12%	183,852
Oct 15, 2026	0.21	0.29	0.21	0.25	0.25	17.17%	2,380,200
Oct 14, 2026	0.22	0.23	0.20	0.21	0.21	1.01%	466,177
Oct 13, 2026	0.27	0.29	0.17	0.21	0.21	-24.56%	1,400,406
Oct 12, 2026	0.28	0.28	0.27	0.27	0.27	-3.72%	330,598
Oct 9, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	81,610
Oct 8, 2026	0.30	0.31	0.28	0.30	0.30	-0.60%	167,942
Oct 7, 2026	0.31	0.32	0.30	0.30	0.30	-3.30%	62,704
Oct 6, 2026	0.32	0.34	0.31	0.31	0.31	-2.47%	118,728
Oct 5, 2026	0.30	0.33	0.27	0.32	0.32	5.72%	815,684
Oct 2, 2026	0.32	0.32	0.30	0.30	0.30	-2.83%	182,273
Oct 1, 2026	0.32	0.33	0.30	0.31	0.31	-2.04%	133,162
Sep 30, 2026	0.31	0.32	0.29	0.32	0.32	1.89%	372,064
Sep 29, 2026	0.32	0.34	0.31	0.31	0.31	-1.27%	173,619
Sep 28, 2026	0.35	0.36	0.31	0.32	0.32	-7.60%	433,458
Sep 25, 2026	0.36	0.37	0.34	0.34	0.34	-3.93%	201,791
Sep 24, 2026	0.36	0.37	0.34	0.36	0.36	-1.30%	323,944
Sep 23, 2026	0.38	0.40	0.34	0.36	0.36	-2.49%	475,392
Sep 22, 2026	0.38	0.39	0.36	0.37	0.37	1.93%	190,735
Sep 21, 2026	0.38	0.39	0.36	0.36	0.36	-2.89%	281,787
Sep 18, 2026	0.40	0.41	0.32	0.37	0.37	-2.20%	234,052
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