5 DAY PERFORMANCE
+71.79%
1 MONTH PERFORMANCE
-5.92%
3 MONTH PERFORMANCE
-64.38%
6 MONTH PERFORMANCE
-32.89%
YEAR-TO-DATE PERFORMANCE
-45.87%
1 YEAR PERFORMANCE
-69.41%
Nixxy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.30 | $0.29 (-2.43%) | $0.30 | $0.28 | 26.83 K | |
| 10/08/2026 | $0.30 | $0.30 (-1.54%) | $0.31 | $0.28 | 167.94 K | $8.41 M |
| 10/07/2026 | $0.31 | $0.30 (-3.92%) | $0.32 | $0.30 | 62.70 K | $8.46 M |
| 10/06/2026 | $0.32 | $0.31 (-2.62%) | $0.34 | $0.31 | 118.73 K | $8.74 M |
| 10/05/2026 | $0.30 | $0.32 (5.96%) | $0.33 | $0.27 | 815.68 K | $8.97 M |
| 10/02/2026 | $0.32 | $0.30 (-5.41%) | $0.32 | $0.30 | 182.30 K | $8.48 M |
| 10/01/2026 | $0.32 | $0.31 (-1.46%) | $0.33 | $0.30 | 133.16 K | $8.73 M |
| 09/30/2026 | $0.31 | $0.32 (2.98%) | $0.32 | $0.29 | 372.06 K | $8.91 M |
| 09/29/2026 | $0.32 | $0.31 (-2.47%) | $0.34 | $0.31 | 173.62 K | $8.74 M |
| 09/28/2026 | $0.35 | $0.32 (-9.69%) | $0.36 | $0.31 | 433.46 K | $8.86 M |
| 09/25/2026 | $0.36 | $0.34 (-4.49%) | $0.37 | $0.34 | 201.79 K | $9.59 M |
| 09/24/2026 | $0.36 | $0.36 (-1.36%) | $0.37 | $0.34 | 323.94 K | $9.98 M |
| 09/23/2026 | $0.38 | $0.36 (-5.05%) | $0.40 | $0.34 | 475.40 K | $10.11 M |
| 09/22/2026 | $0.38 | $0.37 (-2.14%) | $0.39 | $0.36 | 190.74 K | $10.37 M |
| 09/21/2026 | $0.38 | $0.36 (-4.47%) | $0.39 | $0.36 | 281.79 K | $10.17 M |
| 09/18/2026 | $0.40 | $0.37 (-6.46%) | $0.41 | $0.32 | 234.05 K | $10.47 M |
| 09/17/2026 | $0.44 | $0.38 (-12.9%) | $0.45 | $0.37 | 403.83 K | $10.71 M |
| 09/16/2026 | $0.42 | $0.41 (-2.02%) | $0.43 | $0.30 | 2.33 M | $11.58 M |
| 09/15/2026 | $0.51 | $0.44 (-13.95%) | $0.52 | $0.43 | 796.22 K | $12.27 M |
| 09/14/2026 | $0.52 | $0.52 (-1.56%) | $0.55 | $0.51 | 216.02 K | $14.45 M |
| 09/11/2026 | $0.55 | $0.54 (-2.22%) | $0.57 | $0.52 | 206.55 K | $15.02 M |
| 09/10/2026 | $0.53 | $0.54 (1.01%) | $0.56 | $0.52 | 299.80 K | $15.09 M |
| 09/09/2026 | $0.61 | $0.55 (-9.39%) | $0.63 | $0.54 | 484.09 K | $15.49 M |
| 09/08/2026 | $0.65 | $0.61 (-5.62%) | $0.67 | $0.61 | 382.65 K | $17.19 M |
| 09/04/2026 | $0.61 | $0.66 (8.96%) | $0.67 | $0.60 | 699.24 K | $18.49 M |
| 09/03/2026 | $0.62 | $0.62 (1.22%) | $0.63 | $0.60 | 303.50 K | $17.44 M |
| 09/02/2026 | $0.60 | $0.61 (2.07%) | $0.64 | $0.60 | 208.45 K | $17.03 M |
| 09/01/2026 | $0.62 | $0.60 (-2.91%) | $0.64 | $0.60 | 369.11 K | $16.90 M |
| 08/31/2026 | $0.65 | $0.63 (-3.58%) | $0.65 | $0.61 | 297.31 K | $17.64 M |
| 08/28/2026 | $0.65 | $0.64 (-2.74%) | $0.67 | $0.61 | 457.20 K | $17.80 M |
| 08/27/2026 | $0.70 | $0.65 (-7.56%) | $0.72 | $0.63 | 760.41 K | $18.18 M |
| 08/26/2026 | $0.69 | $0.71 (3.16%) | $0.74 | $0.69 | 587.32 K | $19.95 M |
| 08/25/2026 | $0.70 | $0.71 (0.81%) | $0.71 | $0.67 | 248.17 K | $19.77 M |
| 08/24/2026 | $0.69 | $0.69 (1.37%) | $0.71 | $0.66 | 402.90 K | $19.46 M |
| 08/21/2026 | $0.70 | $0.68 (-3.03%) | $0.73 | $0.66 | 365.40 K | $19.02 M |
| 08/20/2026 | $0.72 | $0.70 (-3.15%) | $0.72 | $0.68 | 391.80 K | $19.54 M |
| 08/19/2026 | $0.74 | $0.72 (-2.57%) | $0.77 | $0.72 | 595.80 K | $20.20 M |
| 08/18/2026 | $0.72 | $0.70 (-2.26%) | $0.73 | $0.68 | 604.40 K | $19.72 M |
| 08/17/2026 | $0.72 | $0.71 (-1.05%) | $0.82 | $0.70 | 2.48 M | $19.99 M |
| 08/14/2026 | $0.70 | $0.68 (-2.27%) | $0.74 | $0.65 | 1.10 M | $19.05 M |
| 08/13/2026 | $0.65 | $0.69 (5.96%) | $0.71 | $0.61 | 1.33 M | $19.42 M |
| 08/12/2026 | $0.57 | $0.62 (9.86%) | $0.65 | $0.56 | 1.40 M | $17.46 M |
| 08/11/2026 | $0.55 | $0.56 (1.11%) | $0.58 | $0.54 | 386.42 K | $14.52 M |
| 08/10/2026 | $0.56 | $0.56 (-0.93%) | $0.59 | $0.53 | 370.70 K | $14.54 M |
| 08/07/2026 | $0.56 | $0.56 (-0.64%) | $0.57 | $0.54 | 411.21 K | $14.68 M |
| 08/06/2026 | $0.54 | $0.56 (2.85%) | $0.57 | $0.52 | 502.16 K | $14.53 M |
| 08/05/2026 | $0.56 | $0.53 (-4.21%) | $0.59 | $0.51 | 562.14 K | $13.98 M |
| 08/04/2026 | $0.55 | $0.56 (1.45%) | $0.62 | $0.54 | 1.06 M | $14.60 M |
| 08/03/2026 | $0.54 | $0.56 (3.93%) | $0.58 | $0.52 | 576.90 K | $14.60 M |
| 07/31/2026 | $0.54 | $0.54 (-0.43%) | $0.57 | $0.52 | 734.14 K | $14.09 M |
| 07/30/2026 | $0.65 | $0.56 (-13.86%) | $0.71 | $0.49 | 4.07 M | $14.65 M |
| 07/29/2026 | $0.69 | $0.65 (-5.92%) | $0.72 | $0.64 | 569.42 K | $17.00 M |
| 07/28/2026 | $0.69 | $0.71 (2.45%) | $0.75 | $0.67 | 1.01 M | $18.47 M |
| 07/27/2026 | $0.84 | $0.69 (-17.57%) | $0.84 | $0.65 | 1.71 M | $18.11 M |
| 07/24/2026 | $0.84 | $0.85 (1.3%) | $0.90 | $0.81 | 459.13 K | $22.17 M |
| 07/23/2026 | $0.87 | $0.84 (-3.41%) | $0.94 | $0.75 | 1.20 M | $21.98 M |
| 07/22/2026 | $0.90 | $0.90 (0.02%) | $0.92 | $0.81 | 1.62 M | $23.55 M |
| 07/21/2026 | $1.07 | $0.93 (-12.9%) | $1.10 | $0.91 | 2.53 M | $24.38 M |
| 07/20/2026 | $1.16 | $1.07 (-7.76%) | $1.17 | $1.05 | 1.69 M | $27.99 M |
| 07/17/2026 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 582.34 K | $30.09 M |
| 07/16/2026 | $1.25 | $1.14 (-8.8%) | $1.25 | $1.13 | 1.19 M | $29.82 M |
| 07/15/2026 | $1.40 | $1.28 (-8.57%) | $1.40 | $1.25 | 1.20 M | $33.49 M |
| 07/14/2026 | $1.18 | $1.40 (18.64%) | $1.49 | $1.12 | 2.97 M | $36.63 M |
| 07/13/2026 | $1.25 | $1.14 (-8.8%) | $1.25 | $1.08 | 2.07 M | $29.82 M |
| 07/10/2026 | $1.47 | $1.28 (-12.93%) | $1.53 | $1.26 | 1.89 M | $33.49 M |
| 07/09/2026 | $1.42 | $1.46 (2.82%) | $1.50 | $1.37 | 797.83 K | $38.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
