Nixxy, Inc. - Common Stock (NIXX)
1.0800
-0.0100 (-0.92%)
NASDAQ · Last Trade: Dec 29th, 3:12 AM EST
Historical Prices For Nixxy, Inc. - Common Stock (NIXX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/26/2025 | 1.09 | 1.10 | 1.06 | 1.08 | 175,221 | 1.08 |
| 12/24/2025 | 1.08 | 1.11 | 1.06 | 1.09 | 112,391 | 1.09 |
| 12/23/2025 | 1.10 | 1.14 | 1.06 | 1.08 | 280,795 | 1.08 |
| 12/22/2025 | 1.12 | 1.18 | 1.09 | 1.12 | 168,474 | 1.12 |
| 12/19/2025 | 1.07 | 1.13 | 1.06 | 1.11 | 308,906 | 1.11 |
| 12/18/2025 | 1.09 | 1.14 | 1.06 | 1.06 | 358,918 | 1.06 |
| 12/17/2025 | 1.09 | 1.15 | 1.08 | 1.09 | 328,445 | 1.09 |
| 12/16/2025 | 1.04 | 1.10 | 1.04 | 1.07 | 190,876 | 1.07 |
| 12/15/2025 | 1.12 | 1.15 | 1.01 | 1.07 | 540,871 | 1.07 |
| 12/12/2025 | 1.21 | 1.21 | 1.13 | 1.15 | 405,971 | 1.15 |
| 12/11/2025 | 1.19 | 1.25 | 1.18 | 1.20 | 292,796 | 1.20 |
| 12/10/2025 | 1.20 | 1.24 | 1.16 | 1.20 | 619,352 | 1.20 |
| 12/09/2025 | 1.16 | 1.27 | 1.16 | 1.18 | 595,197 | 1.18 |
| 12/08/2025 | 1.11 | 1.20 | 1.08 | 1.15 | 408,844 | 1.15 |
| 12/05/2025 | 1.13 | 1.15 | 1.10 | 1.11 | 303,048 | 1.11 |
| 12/04/2025 | 1.14 | 1.22 | 1.06 | 1.15 | 801,504 | 1.15 |
| 12/03/2025 | 0.93 | 1.15 | 0.93 | 1.14 | 3,173,951 | 1.14 |
| 12/02/2025 | 0.98 | 1.08 | 0.89 | 0.92 | 1,154,016 | 0.92 |
| 12/01/2025 | 1.04 | 1.08 | 0.97 | 0.98 | 557,381 | 0.98 |
| 11/28/2025 | 1.10 | 1.10 | 1.04 | 1.07 | 148,860 | 1.07 |
| 11/26/2025 | 1.10 | 1.12 | 1.06 | 1.09 | 330,794 | 1.09 |
| 11/25/2025 | 1.12 | 1.15 | 1.06 | 1.08 | 288,813 | 1.08 |
| 11/24/2025 | 1.10 | 1.15 | 1.06 | 1.13 | 361,806 | 1.13 |
| 11/21/2025 | 1.09 | 1.13 | 1.03 | 1.10 | 537,164 | 1.10 |
| 11/20/2025 | 1.13 | 1.17 | 1.05 | 1.11 | 615,483 | 1.11 |
| 11/19/2025 | 1.13 | 1.19 | 0.99 | 1.11 | 989,354 | 1.11 |
| 11/18/2025 | 1.12 | 1.18 | 1.08 | 1.12 | 286,674 | 1.12 |
| 11/17/2025 | 1.21 | 1.24 | 1.12 | 1.13 | 386,687 | 1.13 |
| 11/14/2025 | 1.09 | 1.25 | 0.90 | 1.17 | 775,814 | 1.17 |
| 11/13/2025 | 1.28 | 1.34 | 1.20 | 1.21 | 591,135 | 1.21 |
| 11/12/2025 | 1.38 | 1.39 | 1.28 | 1.29 | 446,132 | 1.29 |
| 11/11/2025 | 1.41 | 1.41 | 1.33 | 1.37 | 213,886 | 1.37 |
| 11/10/2025 | 1.47 | 1.47 | 1.38 | 1.43 | 417,221 | 1.43 |
| 11/07/2025 | 1.46 | 1.49 | 1.35 | 1.42 | 428,121 | 1.42 |
| 11/06/2025 | 1.52 | 1.52 | 1.42 | 1.50 | 487,205 | 1.50 |
| 11/05/2025 | 1.46 | 1.53 | 1.42 | 1.53 | 684,779 | 1.53 |
| 11/04/2025 | 1.37 | 1.50 | 1.26 | 1.47 | 1,592,203 | 1.47 |
| 11/03/2025 | 1.45 | 1.46 | 1.35 | 1.37 | 302,441 | 1.37 |
| 10/31/2025 | 1.38 | 1.45 | 1.38 | 1.43 | 251,796 | 1.43 |
| 10/30/2025 | 1.45 | 1.47 | 1.38 | 1.39 | 536,342 | 1.39 |
| 10/29/2025 | 1.48 | 1.53 | 1.43 | 1.47 | 354,192 | 1.47 |
| 10/28/2025 | 1.54 | 1.58 | 1.48 | 1.50 | 295,882 | 1.50 |
| 10/27/2025 | 1.58 | 1.61 | 1.50 | 1.54 | 383,682 | 1.54 |
| 10/24/2025 | 1.57 | 1.65 | 1.53 | 1.57 | 579,059 | 1.57 |
| 10/23/2025 | 1.62 | 1.68 | 1.53 | 1.57 | 597,520 | 1.57 |
| 10/22/2025 | 1.74 | 1.75 | 1.54 | 1.61 | 558,158 | 1.61 |
| 10/21/2025 | 1.72 | 1.83 | 1.66 | 1.77 | 503,517 | 1.77 |
| 10/20/2025 | 1.73 | 1.81 | 1.68 | 1.72 | 404,897 | 1.72 |
| 10/17/2025 | 1.78 | 1.82 | 1.68 | 1.73 | 604,195 | 1.73 |
| 10/16/2025 | 1.84 | 1.96 | 1.75 | 1.79 | 858,316 | 1.79 |
| 10/15/2025 | 1.88 | 1.89 | 1.76 | 1.82 | 263,027 | 1.82 |
| 10/14/2025 | 1.78 | 1.97 | 1.78 | 1.89 | 588,775 | 1.89 |
| 10/13/2025 | 1.85 | 1.92 | 1.74 | 1.78 | 310,996 | 1.78 |
| 10/10/2025 | 1.71 | 1.89 | 1.65 | 1.84 | 959,327 | 1.84 |
| 10/09/2025 | 1.80 | 1.80 | 1.68 | 1.70 | 155,233 | 1.70 |
| 10/08/2025 | 1.76 | 1.85 | 1.78 | 1.78 | 341,765 | 1.78 |
| 10/07/2025 | 1.66 | 1.76 | 1.63 | 1.70 | 314,055 | 1.70 |
| 10/06/2025 | 1.64 | 1.68 | 1.56 | 1.68 | 169,488 | 1.68 |
| 10/03/2025 | 1.68 | 1.75 | 1.60 | 1.62 | 180,848 | 1.62 |
| 10/02/2025 | 1.60 | 1.78 | 1.60 | 1.68 | 366,469 | 1.68 |
| 10/01/2025 | 1.40 | 1.58 | 1.40 | 1.55 | 299,714 | 1.55 |
| 9/30/2025 | 1.46 | 1.46 | 1.36 | 1.41 | 143,655 | 1.41 |
| 9/29/2025 | 1.50 | 1.51 | 1.43 | 1.44 | 81,834 | 1.44 |