Nixxy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.57	0.65	0.56	0.62	0.62	12.25%	1,235,431
Aug 11, 2026	0.55	0.58	0.54	0.56	0.56	-0.13%	262,049
Aug 10, 2026	0.56	0.59	0.53	0.56	0.56	-0.98%	367,466
Aug 7, 2026	0.56	0.57	0.54	0.56	0.56	1.04%	375,848
Aug 6, 2026	0.54	0.57	0.52	0.56	0.56	3.91%	499,747
Aug 5, 2026	0.56	0.59	0.51	0.53	0.53	-4.21%	555,613
Aug 4, 2026	0.55	0.62	0.54	0.56	0.56	-0.04%	1,040,628
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
Jul 20, 2026	1.16	1.17	1.05	1.07	1.07	-6.96%	1,690,273
Jul 17, 2026	1.11	1.21	1.11	1.15	1.15	0.88%	582,341
Jul 16, 2026	1.25	1.26	1.13	1.14	1.14	-10.94%	1,185,087
Jul 15, 2026	1.40	1.40	1.25	1.28	1.28	-8.57%	1,200,782
Jul 14, 2026	1.18	1.49	1.12	1.40	1.40	22.81%	2,974,930
Jul 13, 2026	1.25	1.25	1.08	1.14	1.14	-10.94%	2,072,526
Jul 10, 2026	1.47	1.53	1.26	1.28	1.28	-12.33%	1,889,991
Jul 9, 2026	1.42	1.50	1.37	1.46	1.46	2.10%	797,828
Jul 8, 2026	1.46	1.54	1.32	1.43	1.43	-2.72%	1,900,014
Jul 7, 2026	1.52	1.52	1.44	1.47	1.47	-2.65%	1,086,015
Jul 6, 2026	1.54	1.59	1.46	1.51	1.51	-0.66%	1,293,307
Jul 2, 2026	1.71	1.75	1.46	1.52	1.52	-9.52%	2,102,109
Jul 1, 2026	1.50	1.75	1.48	1.68	1.68	12.00%	2,882,418
Jun 30, 2026	1.50	1.54	1.40	1.50	1.50	-5.06%	2,261,110
Jun 29, 2026	1.36	1.68	1.35	1.58	1.58	19.70%	7,557,289
Jun 26, 2026	1.32	1.45	1.31	1.32	1.32	-2.22%	1,473,303
Jun 25, 2026	1.49	1.53	1.26	1.35	1.35	-8.16%	3,053,020
Jun 24, 2026	1.47	1.67	1.42	1.47	1.47	-2.00%	3,763,298
Jun 23, 2026	1.37	1.66	1.36	1.50	1.50	5.63%	5,218,753
Jun 22, 2026	1.22	1.62	1.18	1.42	1.42	21.37%	29,754,962
Jun 18, 2026	1.03	1.25	1.03	1.17	1.17	11.43%	6,252,075
Jun 17, 2026	0.86	1.05	0.85	1.05	1.05	18.12%	4,341,718
Jun 16, 2026	0.84	0.91	0.79	0.89	0.89	1.60%	3,248,529
Jun 15, 2026	1.13	1.13	0.78	0.87	0.87	0.56%	95,162,423
Jun 12, 2026	0.89	0.92	0.83	0.87	0.87	-4.37%	724,875
Jun 11, 2026	0.92	0.92	0.83	0.91	0.91	2.26%	581,582
Jun 10, 2026	0.73	0.93	0.72	0.89	0.89	25.29%	1,294,917
Jun 9, 2026	0.86	0.89	0.69	0.71	0.71	-20.07%	7,369,576
Jun 8, 2026	0.88	0.94	0.83	0.89	0.89	5.20%	1,132,313
Jun 5, 2026	0.85	0.85	0.78	0.84	0.84	-1.04%	561,128
Jun 4, 2026	0.74	0.88	0.73	0.85	0.85	15.31%	958,184
Jun 3, 2026	0.77	0.77	0.71	0.74	0.74	-3.58%	249,504
Jun 2, 2026	0.78	0.83	0.71	0.77	0.77	1.67%	447,048