Nixxy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.61	0.63	0.55	0.56	-	-8.36%	308,285
Sep 8, 2026	0.65	0.67	0.61	0.61	0.61	-7.05%	382,475
Sep 4, 2026	0.61	0.67	0.60	0.66	0.66	6.02%	698,659
Sep 3, 2026	0.62	0.63	0.60	0.62	0.62	2.42%	302,502
Sep 2, 2026	0.60	0.64	0.60	0.61	0.61	0.78%	207,826
Sep 1, 2026	0.62	0.64	0.60	0.60	0.60	-4.18%	365,379
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%	446,170
Aug 27, 2026	0.70	0.72	0.63	0.65	0.65	-8.86%	755,380
Aug 26, 2026	0.69	0.74	0.69	0.71	0.71	0.89%	515,441
Aug 25, 2026	0.70	0.71	0.67	0.71	0.71	1.63%	245,158
Aug 24, 2026	0.69	0.71	0.66	0.69	0.69	2.30%	377,923
Aug 21, 2026	0.70	0.73	0.66	0.68	0.68	-2.65%	326,559
Aug 20, 2026	0.72	0.72	0.68	0.70	0.70	-3.30%	390,153
Aug 19, 2026	0.74	0.77	0.72	0.72	0.72	2.47%	587,428
Aug 18, 2026	0.72	0.73	0.68	0.70	0.70	-1.35%	498,080
Aug 17, 2026	0.72	0.82	0.70	0.71	0.71	4.90%	2,426,859
Aug 14, 2026	0.70	0.74	0.65	0.68	0.68	-1.88%	1,059,939
Aug 13, 2026	0.65	0.71	0.61	0.69	0.69	11.24%	1,301,224
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