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 |