ShiftPixy, Inc. (PIXY)
6.53
-1.09 (-14.30%)
Inactive · Last trade price
on Oct 25, 2024
ShiftPixy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Oct 30, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Oct 29, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Oct 28, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| Oct 25, 2024 | 7.59 | 7.61 | 5.60 | 6.53 | 6.53 | -14.30% | 247,238 |
| Oct 24, 2024 | 8.51 | 8.85 | 7.52 | 7.62 | 7.62 | -15.33% | 131,371 |
| Oct 23, 2024 | 9.40 | 9.79 | 8.50 | 9.00 | 9.00 | 9.89% | 469,820 |
| Oct 22, 2024 | 8.28 | 8.59 | 7.75 | 8.19 | 8.19 | -6.24% | 177,029 |
| Oct 21, 2024 | 7.75 | 9.37 | 7.75 | 8.74 | 8.74 | 6.92% | 201,384 |
| Oct 18, 2024 | 7.51 | 9.32 | 7.50 | 8.17 | 8.17 | -3.20% | 463,577 |
| Oct 17, 2024 | 13.11 | 14.64 | 7.87 | 8.44 | 8.44 | 53.45% | 12,763,381 |
| Oct 16, 2024 | 6.59 | 6.64 | 5.43 | 5.50 | 5.50 | -19.12% | 313,118 |
| Oct 15, 2024 | 10.05 | 11.00 | 5.77 | 6.80 | 6.80 | -29.61% | 1,023,203 |
| Oct 14, 2024 | 9.07 | 10.31 | 8.03 | 9.66 | 9.66 | -0.92% | 98,742 |
| Oct 11, 2024 | 10.20 | 10.65 | 9.30 | 9.75 | 9.75 | -4.41% | 50,035 |
| Oct 10, 2024 | 9.01 | 11.25 | 8.91 | 10.20 | 10.20 | 7.28% | 37,053 |
| Oct 9, 2024 | 9.13 | 9.67 | 8.70 | 9.51 | 9.51 | 2.30% | 11,228 |
| Oct 8, 2024 | 9.49 | 9.78 | 8.55 | 9.29 | 9.29 | 2.75% | 14,600 |
| Oct 7, 2024 | 9.41 | 10.20 | 8.74 | 9.05 | 9.05 | 0.49% | 10,925 |
| Oct 4, 2024 | 9.74 | 9.75 | 9.00 | 9.00 | 9.00 | -3.23% | 7,259 |
| Oct 3, 2024 | 11.49 | 11.64 | 9.16 | 9.30 | 9.30 | -19.07% | 18,985 |
| Oct 2, 2024 | 11.70 | 11.99 | 10.65 | 11.49 | 11.49 | 3.26% | 5,347 |
| Oct 1, 2024 | 12.30 | 12.30 | 10.82 | 11.13 | 11.13 | -10.60% | 3,482 |
| Sep 30, 2024 | 12.92 | 12.98 | 11.59 | 12.45 | 12.45 | - | 7,026 |
| Sep 27, 2024 | 11.22 | 12.69 | 11.10 | 12.45 | 12.45 | 18.16% | 14,610 |
| Sep 26, 2024 | 11.85 | 11.85 | 10.28 | 10.54 | 10.54 | -6.36% | 8,480 |
| Sep 25, 2024 | 12.33 | 12.37 | 11.25 | 11.25 | 11.25 | -2.97% | 5,863 |
| Sep 24, 2024 | 14.10 | 14.10 | 10.80 | 11.60 | 11.60 | -14.25% | 12,860 |
| Sep 23, 2024 | 17.85 | 17.85 | 13.31 | 13.53 | 13.53 | -24.86% | 20,119 |
| Sep 20, 2024 | 17.40 | 18.00 | 16.95 | 18.00 | 18.00 | 2.56% | 4,255 |
| Sep 19, 2024 | 17.10 | 18.30 | 17.10 | 17.55 | 17.55 | 2.63% | 4,379 |
| Sep 18, 2024 | 18.90 | 18.90 | 16.80 | 17.10 | 17.10 | -10.24% | 4,821 |
| Sep 17, 2024 | 19.28 | 19.80 | 18.90 | 19.05 | 19.05 | - | 4,713 |
| Sep 16, 2024 | 17.55 | 20.86 | 17.26 | 19.05 | 19.05 | 5.83% | 16,778 |
| Sep 13, 2024 | 17.55 | 18.30 | 17.10 | 18.00 | 18.00 | 2.56% | 1,405 |
| Sep 12, 2024 | 17.55 | 17.55 | 17.10 | 17.55 | 17.55 | 2.63% | 2,777 |
| Sep 11, 2024 | 17.85 | 17.85 | 16.80 | 17.10 | 17.10 | -2.15% | 1,624 |
| Sep 10, 2024 | 17.18 | 18.08 | 16.80 | 17.48 | 17.48 | 4.02% | 2,013 |
| Sep 9, 2024 | 16.95 | 17.40 | 16.50 | 16.80 | 16.80 | -2.61% | 1,371 |
| Sep 6, 2024 | 18.60 | 18.60 | 16.80 | 17.25 | 17.25 | -5.74% | 4,799 |
| Sep 5, 2024 | 17.65 | 19.50 | 16.86 | 18.30 | 18.30 | 7.02% | 11,696 |
| Sep 4, 2024 | 16.80 | 17.67 | 16.65 | 17.10 | 17.10 | -1.72% | 4,648 |
| Sep 3, 2024 | 17.40 | 18.00 | 16.50 | 17.40 | 17.40 | -1.69% | 6,733 |
| Aug 30, 2024 | 17.10 | 18.75 | 16.80 | 17.70 | 17.70 | 3.51% | 10,020 |
| Aug 29, 2024 | 16.65 | 17.10 | 16.35 | 17.10 | 17.10 | 3.64% | 5,287 |
| Aug 28, 2024 | 16.61 | 16.80 | 16.20 | 16.50 | 16.50 | -2.65% | 1,086 |
| Aug 27, 2024 | 16.95 | 17.10 | 16.35 | 16.95 | 16.95 | 1.80% | 4,082 |
| Aug 26, 2024 | 15.75 | 17.55 | 15.60 | 16.65 | 16.65 | 6.73% | 9,705 |
| Aug 23, 2024 | 16.50 | 17.10 | 15.15 | 15.60 | 15.60 | -7.96% | 14,396 |
| Aug 22, 2024 | 18.45 | 18.45 | 15.75 | 16.95 | 16.95 | -1.31% | 7,199 |
| Aug 21, 2024 | 15.45 | 17.25 | 15.45 | 17.18 | 17.18 | 11.17% | 3,943 |
| Aug 20, 2024 | 16.65 | 16.80 | 14.70 | 15.45 | 15.45 | -7.21% | 2,424 |
| Aug 19, 2024 | 14.55 | 18.00 | 14.25 | 16.65 | 16.65 | 15.03% | 17,115 |
| Aug 16, 2024 | 14.40 | 14.70 | 14.25 | 14.48 | 14.48 | -1.73% | 3,785 |
| Aug 15, 2024 | 15.75 | 16.80 | 13.62 | 14.73 | 14.73 | -7.36% | 41,966 |
| Aug 14, 2024 | 16.35 | 16.70 | 15.00 | 15.90 | 15.90 | - | 5,745 |
| Aug 13, 2024 | 15.90 | 16.50 | 15.45 | 15.90 | 15.90 | 3.92% | 5,232 |
| Aug 12, 2024 | 16.95 | 16.95 | 15.30 | 15.30 | 15.30 | -8.11% | 3,055 |
| Aug 9, 2024 | 16.50 | 17.10 | 15.75 | 16.65 | 16.65 | 3.74% | 2,586 |
| Aug 8, 2024 | 16.35 | 16.73 | 16.05 | 16.05 | 16.05 | -7.09% | 4,932 |
| Aug 7, 2024 | 18.00 | 18.00 | 17.10 | 17.27 | 17.27 | 0.14% | 5,696 |
| Aug 6, 2024 | 18.30 | 19.05 | 15.60 | 17.25 | 17.25 | -4.96% | 3,556 |
| Aug 5, 2024 | 20.25 | 20.25 | 16.80 | 18.15 | 18.15 | -12.32% | 5,344 |
| Aug 2, 2024 | 22.35 | 22.35 | 20.70 | 20.70 | 20.70 | -7.38% | 2,926 |
| Aug 1, 2024 | 23.55 | 23.55 | 22.20 | 22.35 | 22.35 | -2.61% | 1,778 |
| Jul 31, 2024 | 22.80 | 23.70 | 22.80 | 22.95 | 22.95 | -1.92% | 917 |
| Jul 30, 2024 | 23.40 | 24.08 | 23.25 | 23.40 | 23.40 | -4.88% | 2,063 |
| Jul 29, 2024 | 24.75 | 24.75 | 24.15 | 24.60 | 24.60 | 1.86% | 497 |
| Jul 26, 2024 | 22.80 | 25.50 | 22.65 | 24.15 | 24.15 | 3.21% | 6,527 |
| Jul 25, 2024 | 22.95 | 23.40 | 22.50 | 23.40 | 23.40 | 4.00% | 3,071 |
| Jul 24, 2024 | 23.93 | 24.15 | 22.50 | 22.50 | 22.50 | -7.40% | 2,443 |
| Jul 23, 2024 | 24.00 | 25.50 | 23.25 | 24.30 | 24.30 | -0.01% | 4,515 |
| Jul 22, 2024 | 24.90 | 25.59 | 24.30 | 24.30 | 24.30 | -0.61% | 1,884 |
| Jul 19, 2024 | 24.60 | 25.35 | 23.25 | 24.45 | 24.45 | 1.24% | 2,812 |
| Jul 18, 2024 | 26.70 | 27.15 | 24.15 | 24.15 | 24.15 | -12.02% | 7,177 |
| Jul 17, 2024 | 31.05 | 31.25 | 26.55 | 27.45 | 27.45 | -4.69% | 16,520 |
| Jul 16, 2024 | 25.95 | 29.25 | 25.65 | 28.80 | 28.80 | 12.28% | 6,553 |
| Jul 15, 2024 | 25.20 | 27.00 | 24.00 | 25.65 | 25.65 | 1.18% | 6,275 |
| Jul 12, 2024 | 24.30 | 26.25 | 23.70 | 25.35 | 25.35 | 6.29% | 4,109 |
| Jul 11, 2024 | 24.00 | 24.60 | 23.40 | 23.85 | 23.85 | 3.92% | 1,254 |
| Jul 10, 2024 | 22.80 | 23.85 | 20.85 | 22.95 | 22.95 | -2.55% | 4,980 |
| Jul 9, 2024 | 24.45 | 24.45 | 22.95 | 23.55 | 23.55 | -3.09% | 2,877 |
| Jul 8, 2024 | 26.10 | 26.25 | 23.85 | 24.30 | 24.30 | -3.57% | 3,711 |
| Jul 5, 2024 | 25.05 | 25.50 | 24.00 | 25.20 | 25.20 | -2.89% | 2,105 |
| Jul 3, 2024 | 24.15 | 26.10 | 24.15 | 25.95 | 25.95 | 0.58% | 1,801 |
| Jul 2, 2024 | 25.05 | 25.95 | 24.90 | 25.80 | 25.80 | 1.18% | 1,704 |
| Jul 1, 2024 | 25.50 | 26.55 | 24.75 | 25.50 | 25.50 | -3.41% | 6,428 |
| Jun 28, 2024 | 25.20 | 27.00 | 24.75 | 26.40 | 26.40 | 2.33% | 3,737 |
| Jun 27, 2024 | 26.40 | 26.66 | 25.19 | 25.80 | 25.80 | -2.82% | 4,526 |
| Jun 26, 2024 | 26.85 | 27.75 | 25.05 | 26.55 | 26.55 | -1.12% | 5,010 |
| Jun 25, 2024 | 28.35 | 28.87 | 26.55 | 26.85 | 26.85 | -8.67% | 6,315 |
| Jun 24, 2024 | 26.40 | 30.60 | 26.25 | 29.40 | 29.40 | 8.29% | 9,893 |
| Jun 21, 2024 | 28.65 | 33.28 | 26.70 | 27.15 | 27.15 | -7.65% | 16,255 |
| Jun 20, 2024 | 32.70 | 39.75 | 28.50 | 29.40 | 29.40 | -17.65% | 50,723 |
| Jun 18, 2024 | 26.70 | 37.35 | 26.70 | 35.70 | 35.70 | 27.27% | 93,271 |
| Jun 17, 2024 | 26.40 | 28.65 | 25.80 | 28.05 | 28.05 | 2.75% | 14,068 |
| Jun 14, 2024 | 25.80 | 27.90 | 24.00 | 27.30 | 27.30 | -2.67% | 15,532 |
| Jun 13, 2024 | 25.50 | 28.80 | 24.45 | 28.05 | 28.05 | 10.00% | 43,940 |
| Jun 12, 2024 | 22.50 | 25.80 | 21.30 | 25.50 | 25.50 | 10.39% | 91,574 |
| Jun 11, 2024 | 27.15 | 30.60 | 22.95 | 23.10 | 23.10 | 5.48% | 1,332,602 |