5 DAY PERFORMANCE
-17.38%
1 MONTH PERFORMANCE
-41.70%
3 MONTH PERFORMANCE
-2.07%
6 MONTH PERFORMANCE
-57.02%
YEAR-TO-DATE PERFORMANCE
-45.87%
1 YEAR PERFORMANCE
-74.26%
Nixxy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.57 | $0.63 (10.53%) | $0.65 | $0.56 | 919.63 K | $12.41 M |
| 05/12/2026 | $0.60 | $0.57 (-5.38%) | $0.60 | $0.57 | 296.75 K | $12.31 M |
| 05/11/2026 | $0.63 | $0.59 (-5.87%) | $0.65 | $0.59 | 314.30 K | $12.80 M |
| 05/08/2026 | $0.66 | $0.63 (-4.64%) | $0.68 | $0.62 | 357.20 K | $13.59 M |
| 05/07/2026 | $0.62 | $0.66 (6.32%) | $0.67 | $0.61 | 315.20 K | $14.23 M |
| 05/06/2026 | $0.59 | $0.63 (7.1%) | $0.66 | $0.57 | 512.70 K | $13.65 M |
| 05/05/2026 | $0.62 | $0.60 (-3.8%) | $0.63 | $0.59 | 380.80 K | $12.90 M |
| 05/04/2026 | $0.60 | $0.63 (5.47%) | $0.65 | $0.59 | 407.40 K | $13.66 M |
| 05/01/2026 | $0.61 | $0.60 (-0.77%) | $0.65 | $0.60 | 371.93 K | $13.03 M |
| 04/30/2026 | $0.56 | $0.60 (7.18%) | $0.63 | $0.56 | 387.90 K | $12.96 M |
| 04/29/2026 | $0.58 | $0.56 (-3.29%) | $0.59 | $0.55 | 309.10 K | $12.11 M |
| 04/28/2026 | $0.58 | $0.59 (0.17%) | $0.61 | $0.57 | 254.82 K | $12.65 M |
| 04/27/2026 | $0.61 | $0.59 (-3.75%) | $0.62 | $0.58 | 392.70 K | $12.70 M |
| 04/24/2026 | $0.62 | $0.62 (-1%) | $0.63 | $0.60 | 293.16 K | $13.28 M |
| 04/23/2026 | $0.64 | $0.61 (-3.98%) | $0.66 | $0.60 | 499.00 K | $13.27 M |
| 04/22/2026 | $0.69 | $0.66 (-3.37%) | $0.71 | $0.63 | 728.20 K | $14.29 M |
| 04/21/2026 | $0.65 | $0.67 (3.08%) | $0.69 | $0.64 | 580.80 K | $14.51 M |
| 04/20/2026 | $0.68 | $0.64 (-5.65%) | $0.70 | $0.63 | 395.10 K | $13.85 M |
| 04/17/2026 | $0.66 | $0.67 (1.53%) | $0.70 | $0.64 | 926.52 K | $14.47 M |
| 04/16/2026 | $0.74 | $0.63 (-16.05%) | $0.77 | $0.62 | 1.31 M | $13.49 M |
| 04/15/2026 | $0.65 | $0.75 (16.29%) | $0.85 | $0.64 | 2.21 M | $16.21 M |
| 04/14/2026 | $0.92 | $0.91 (-1.1%) | $0.92 | $0.84 | 890.90 K | $19.55 M |
| 04/13/2026 | $0.79 | $0.89 (13.2%) | $0.90 | $0.75 | 1.30 M | $19.26 M |
| 04/10/2026 | $0.77 | $0.79 (2.73%) | $0.86 | $0.76 | 1.19 M | $17.08 M |
| 04/09/2026 | $0.78 | $0.77 (-0.67%) | $0.83 | $0.73 | 764.64 K | $16.73 M |
| 04/08/2026 | $0.81 | $0.80 (-1.85%) | $0.86 | $0.77 | 1.07 M | $17.23 M |
| 04/07/2026 | $0.75 | $0.78 (4.52%) | $0.80 | $0.67 | 1.08 M | $16.84 M |
| 04/06/2026 | $0.85 | $0.74 (-12.72%) | $0.89 | $0.67 | 2.65 M | $16.02 M |
| 04/02/2026 | $1.02 | $0.95 (-6.85%) | $1.04 | $0.84 | 2.26 M | $20.51 M |
| 04/01/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.02 | 617.70 K | $22.24 M |
| 03/31/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $1.03 | 488.00 K | $23.10 M |
| 03/30/2026 | $1.16 | $1.03 (-11.21%) | $1.16 | $1.01 | 929.84 K | $22.24 M |
| 03/27/2026 | $1.06 | $1.15 (8.49%) | $1.17 | $1.03 | 680.15 K | $24.83 M |
| 03/26/2026 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.03 | 1.21 M | $23.32 M |
| 03/25/2026 | $1.11 | $1.19 (7.21%) | $1.19 | $1.05 | 1.83 M | $25.69 M |
| 03/24/2026 | $0.81 | $1.08 (33.09%) | $1.11 | $0.81 | 5.92 M | $23.32 M |
| 03/23/2026 | $0.84 | $0.81 (-3.21%) | $0.84 | $0.77 | 793.95 K | $17.55 M |
| 03/20/2026 | $0.83 | $0.80 (-3.61%) | $0.88 | $0.75 | 1.74 M | $17.27 M |
| 03/19/2026 | $0.72 | $0.79 (10.22%) | $0.80 | $0.67 | 3.07 M | $17.14 M |
| 03/18/2026 | $0.71 | $0.67 (-4.99%) | $0.73 | $0.65 | 663.84 K | $14.47 M |
| 03/17/2026 | $0.77 | $0.72 (-6.89%) | $0.78 | $0.64 | 1.59 M | $15.50 M |
| 03/16/2026 | $0.58 | $0.68 (16.62%) | $0.74 | $0.57 | 2.31 M | $14.68 M |
| 03/13/2026 | $0.56 | $0.57 (0.91%) | $0.58 | $0.55 | 239.42 K | $12.24 M |
| 03/12/2026 | $0.58 | $0.57 (-1.13%) | $0.58 | $0.55 | 296.24 K | $12.27 M |
| 03/11/2026 | $0.54 | $0.57 (5.44%) | $0.57 | $0.54 | 197.53 K | $12.26 M |
| 03/10/2026 | $0.51 | $0.54 (5.69%) | $0.57 | $0.51 | 456.44 K | $11.70 M |
| 03/09/2026 | $0.54 | $0.52 (-3.89%) | $0.54 | $0.50 | 327.30 K | $11.21 M |
| 03/06/2026 | $0.51 | $0.52 (2.82%) | $0.54 | $0.51 | 312.20 K | $11.32 M |
| 03/05/2026 | $0.52 | $0.52 (0.7%) | $0.55 | $0.50 | 368.30 K | $11.21 M |
| 03/04/2026 | $0.52 | $0.52 (-0.13%) | $0.56 | $0.52 | 364.53 K | $11.23 M |
| 03/03/2026 | $0.53 | $0.53 (0.44%) | $0.55 | $0.51 | 323.50 K | $11.38 M |
| 03/02/2026 | $0.58 | $0.53 (-8.15%) | $0.58 | $0.53 | 314.84 K | $11.44 M |
| 02/27/2026 | $0.59 | $0.54 (-7.4%) | $0.59 | $0.54 | 487.32 K | $11.76 M |
| 02/26/2026 | $0.56 | $0.60 (7.32%) | $0.63 | $0.55 | 652.70 K | $12.95 M |
| 02/25/2026 | $0.55 | $0.56 (2.38%) | $0.57 | $0.53 | 463.50 K | $12.09 M |
| 02/24/2026 | $0.50 | $0.53 (5.87%) | $0.56 | $0.50 | 448.65 K | $11.53 M |
| 02/23/2026 | $0.52 | $0.51 (-2.42%) | $0.53 | $0.50 | 235.33 K | $10.99 M |
| 02/20/2026 | $0.52 | $0.52 (0.1%) | $0.55 | $0.51 | 587.20 K | $11.29 M |
| 02/19/2026 | $0.54 | $0.53 (-1.65%) | $0.56 | $0.51 | 393.90 K | $11.47 M |
| 02/18/2026 | $0.53 | $0.57 (7.65%) | $0.61 | $0.53 | 520.00 K | $12.31 M |
| 02/17/2026 | $0.53 | $0.52 (-0.89%) | $0.54 | $0.47 | 478.10 K | $11.25 M |
| 02/13/2026 | $0.51 | $0.53 (5.07%) | $0.56 | $0.51 | 370.44 K | $11.46 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.
