Nixxy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.63	0.63	0.57	0.58	0.58	-7.94%	1,311,195
May 13, 2026	0.57	0.65	0.56	0.63	0.63	10.51%	975,432
May 12, 2026	0.60	0.60	0.57	0.57	0.57	-3.86%	296,748
May 11, 2026	0.63	0.65	0.59	0.59	0.59	-5.78%	314,301
May 8, 2026	0.66	0.68	0.62	0.63	0.63	-4.52%	357,174
May 7, 2026	0.62	0.67	0.61	0.66	0.66	4.30%	315,186
May 6, 2026	0.59	0.66	0.57	0.63	0.63	5.79%	512,687
May 5, 2026	0.62	0.63	0.59	0.60	0.60	-5.59%	380,764
May 4, 2026	0.60	0.65	0.59	0.63	0.63	4.89%	407,377
May 1, 2026	0.61	0.65	0.60	0.60	0.60	0.52%	371,932
Apr 30, 2026	0.56	0.63	0.56	0.60	0.60	7.04%	387,863
Apr 29, 2026	0.58	0.59	0.55	0.56	0.56	-4.27%	309,101
Apr 28, 2026	0.58	0.61	0.57	0.59	0.59	-0.41%	254,820
Apr 27, 2026	0.61	0.62	0.58	0.59	0.59	-4.37%	392,675
Apr 24, 2026	0.62	0.63	0.60	0.62	0.62	0.08%	293,161
Apr 23, 2026	0.64	0.66	0.60	0.61	0.61	-7.16%	498,972
Apr 22, 2026	0.69	0.71	0.63	0.66	0.66	-1.50%	728,204
Apr 21, 2026	0.65	0.69	0.64	0.67	0.67	4.74%	580,783
Apr 20, 2026	0.68	0.70	0.63	0.64	0.64	-4.25%	395,071
Apr 17, 2026	0.66	0.70	0.64	0.67	0.67	7.22%	926,518
Apr 16, 2026	0.74	0.77	0.62	0.63	0.63	-16.78%	1,308,098
Apr 15, 2026	0.65	0.85	0.64	0.75	0.75	-17.04%	2,211,093
Apr 14, 2026	0.92	0.92	0.84	0.91	0.91	1.49%	890,890
Apr 13, 2026	0.79	0.90	0.75	0.89	0.89	12.77%	1,297,415
Apr 10, 2026	0.77	0.86	0.76	0.79	0.79	2.08%	1,186,553
Apr 9, 2026	0.78	0.83	0.73	0.77	0.77	-2.89%	764,643
Apr 8, 2026	0.81	0.86	0.77	0.80	0.80	2.31%	1,074,839
Apr 7, 2026	0.75	0.80	0.67	0.78	0.78	5.14%	1,084,697
Apr 6, 2026	0.85	0.89	0.67	0.74	0.74	-21.91%	2,645,715
Apr 2, 2026	1.02	1.04	0.84	0.95	0.95	-7.76%	2,262,960
Apr 1, 2026	1.06	1.07	1.02	1.03	1.03	-3.29%	617,689
Mar 31, 2026	1.03	1.08	1.03	1.07	1.07	3.40%	487,968
Mar 30, 2026	1.16	1.16	1.01	1.03	1.03	-10.43%	929,839
Mar 27, 2026	1.06	1.17	1.03	1.15	1.15	6.48%	680,147
Mar 26, 2026	1.16	1.17	1.03	1.08	1.08	-9.24%	1,214,780
Mar 25, 2026	1.11	1.19	1.05	1.19	1.19	10.19%	1,834,023
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