Nixxy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	1.16	1.17	1.05	1.07	1.07	-6.96%	1,575,046
Jul 17, 2026	1.11	1.21	1.11	1.15	1.15	0.88%	556,207
Jul 16, 2026	1.25	1.26	1.13	1.14	1.14	-10.94%	1,123,042
Jul 15, 2026	1.40	1.40	1.25	1.28	1.28	-8.57%	1,160,209
Jul 14, 2026	1.18	1.49	1.12	1.40	1.40	22.81%	2,904,479
Jul 13, 2026	1.25	1.25	1.08	1.14	1.14	-10.94%	2,014,624
Jul 10, 2026	1.47	1.53	1.26	1.28	1.28	-12.33%	1,837,373
Jul 9, 2026	1.42	1.50	1.37	1.46	1.46	2.10%	783,131
Jul 8, 2026	1.46	1.54	1.32	1.43	1.43	-2.72%	1,882,585
Jul 7, 2026	1.52	1.52	1.44	1.47	1.47	-2.65%	1,058,867
Jul 6, 2026	1.54	1.59	1.46	1.51	1.51	-0.66%	1,259,151
Jul 2, 2026	1.71	1.75	1.46	1.52	1.52	-9.52%	2,064,970
Jul 1, 2026	1.50	1.75	1.48	1.68	1.68	12.00%	2,826,836
Jun 30, 2026	1.50	1.54	1.40	1.50	1.50	-5.06%	2,238,758
Jun 29, 2026	1.36	1.68	1.35	1.58	1.58	19.70%	7,490,460
Jun 26, 2026	1.32	1.45	1.31	1.32	1.32	-2.22%	1,431,314
Jun 25, 2026	1.49	1.53	1.26	1.35	1.35	-8.16%	2,964,739
Jun 24, 2026	1.47	1.67	1.42	1.47	1.47	-2.00%	3,560,910
Jun 23, 2026	1.37	1.66	1.36	1.50	1.50	5.63%	5,148,651
Jun 22, 2026	1.22	1.62	1.18	1.42	1.42	21.37%	29,334,565
Jun 18, 2026	1.03	1.25	1.03	1.17	1.17	11.43%	6,188,598
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
Jun 1, 2026	0.79	0.83	0.70	0.76	0.76	-4.43%	840,034
May 29, 2026	0.73	0.87	0.68	0.79	0.79	11.27%	2,369,906
May 28, 2026	0.63	0.73	0.60	0.71	0.71	16.05%	992,113
May 27, 2026	0.61	0.65	0.59	0.61	0.61	-0.03%	447,494
May 26, 2026	0.55	0.69	0.55	0.61	0.61	14.93%	2,188,506
May 22, 2026	0.55	0.57	0.53	0.53	0.53	-3.01%	237,922
May 21, 2026	0.52	0.56	0.52	0.55	0.55	5.35%	621,155
May 20, 2026	0.51	0.56	0.49	0.52	0.52	0.89%	484,644
May 19, 2026	0.54	0.56	0.52	0.52	0.52	-6.60%	293,069
May 18, 2026	0.58	0.59	0.55	0.55	0.55	-6.43%	633,220
May 15, 2026	0.61	0.62	0.58	0.59	0.59	1.90%	774,238
May 14, 2026	0.63	0.63	0.57	0.58	0.58	-7.94%	1,361,818
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