Nixxy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	0.69	0.71	0.63	0.66	0.66	-1.50%	724,212
Apr 21, 2026	0.65	0.69	0.64	0.67	0.67	4.74%	575,778
Apr 20, 2026	0.68	0.70	0.63	0.64	0.64	-4.25%	385,887
Apr 17, 2026	0.66	0.70	0.64	0.67	0.67	7.22%	922,461
Apr 16, 2026	0.74	0.77	0.62	0.63	0.63	-16.78%	1,290,758
Apr 15, 2026	0.65	0.85	0.64	0.75	0.75	-17.04%	2,185,312
Apr 14, 2026	0.92	0.92	0.84	0.91	0.91	1.49%	868,872
Apr 13, 2026	0.79	0.90	0.75	0.89	0.89	12.77%	1,209,091
Apr 10, 2026	0.77	0.86	0.76	0.79	0.79	2.08%	1,178,017
Apr 9, 2026	0.78	0.83	0.73	0.77	0.77	-2.89%	700,341
Apr 8, 2026	0.81	0.86	0.77	0.80	0.80	2.31%	953,499
Apr 7, 2026	0.75	0.80	0.67	0.78	0.78	5.14%	1,022,339
Apr 6, 2026	0.85	0.89	0.67	0.74	0.74	-21.91%	2,558,224
Apr 2, 2026	1.02	1.04	0.84	0.95	0.95	-7.76%	2,241,143
Apr 1, 2026	1.06	1.07	1.02	1.03	1.03	-3.29%	615,222
Mar 31, 2026	1.03	1.08	1.03	1.07	1.07	3.40%	459,400
Mar 30, 2026	1.16	1.16	1.01	1.03	1.03	-10.43%	894,895
Mar 27, 2026	1.06	1.17	1.03	1.15	1.15	6.48%	651,449
Mar 26, 2026	1.16	1.17	1.03	1.08	1.08	-9.24%	1,189,524
Mar 25, 2026	1.11	1.19	1.05	1.19	1.19	10.19%	1,813,202
Mar 24, 2026	0.81	1.11	0.81	1.08	1.08	32.84%	5,919,948
Mar 23, 2026	0.84	0.84	0.77	0.81	0.81	1.62%	793,947
Mar 20, 2026	0.83	0.88	0.75	0.80	0.80	0.78%	1,742,813
Mar 19, 2026	0.72	0.80	0.67	0.79	0.79	18.48%	3,073,237
Mar 18, 2026	0.71	0.73	0.65	0.67	0.67	-6.70%	663,838
Mar 17, 2026	0.77	0.78	0.64	0.72	0.72	5.62%	1,585,295
Mar 16, 2026	0.58	0.74	0.57	0.68	0.68	19.91%	2,312,929
Mar 13, 2026	0.56	0.58	0.55	0.57	0.57	-0.26%	239,417
Mar 12, 2026	0.58	0.58	0.55	0.57	0.57	0.12%	296,236
Mar 11, 2026	0.54	0.57	0.54	0.57	0.57	4.76%	197,529
Mar 10, 2026	0.51	0.57	0.51	0.54	0.54	4.43%	456,444
Mar 9, 2026	0.54	0.54	0.50	0.52	0.52	-1.03%	327,258
Mar 6, 2026	0.51	0.54	0.51	0.52	0.52	1.02%	312,160
Mar 5, 2026	0.52	0.55	0.50	0.52	0.52	-0.17%	368,275
Mar 4, 2026	0.52	0.56	0.52	0.52	0.52	-1.38%	364,526
Mar 3, 2026	0.53	0.55	0.51	0.53	0.53	-0.51%	323,491
Mar 2, 2026	0.58	0.58	0.53	0.53	0.53	-2.66%	314,842
Feb 27, 2026	0.59	0.59	0.54	0.54	0.54	-9.25%	487,317
Feb 26, 2026	0.56	0.63	0.55	0.60	0.60	7.14%	652,655
Feb 25, 2026	0.55	0.57	0.53	0.56	0.56	4.87%	463,499
Feb 24, 2026	0.50	0.56	0.50	0.53	0.53	4.91%	448,645
Feb 23, 2026	0.52	0.53	0.50	0.51	0.51	-2.68%	235,334
Feb 20, 2026	0.52	0.55	0.51	0.52	0.52	-1.54%	587,193
Feb 19, 2026	0.54	0.56	0.51	0.53	0.53	-6.81%	393,894
Feb 18, 2026	0.53	0.61	0.53	0.57	0.57	9.40%	519,970
Feb 17, 2026	0.53	0.54	0.47	0.52	0.52	-1.88%	478,061
Feb 13, 2026	0.51	0.56	0.51	0.53	0.53	2.71%	370,440
Feb 12, 2026	0.55	0.58	0.50	0.52	0.52	-9.30%	543,169
Feb 11, 2026	0.61	0.61	0.55	0.57	0.57	-3.39%	703,053
Feb 10, 2026	0.56	0.63	0.55	0.59	0.59	8.26%	1,349,992