5 DAY PERFORMANCE
-65.33%
1 MONTH PERFORMANCE
-26.76%
3 MONTH PERFORMANCE
-54.78%
6 MONTH PERFORMANCE
-51.85%
YEAR-TO-DATE PERFORMANCE
-45.87%
1 YEAR PERFORMANCE
-71.11%
Nixxy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.32 | $1.32 (0%) | $1.45 | $1.31 | 1.47 M | $34.53 M |
| 06/25/2026 | $1.49 | $1.35 (-9.4%) | $1.53 | $1.26 | 3.05 M | $35.32 M |
| 06/24/2026 | $1.47 | $1.47 (0%) | $1.67 | $1.42 | 3.76 M | $38.46 M |
| 06/23/2026 | $1.37 | $1.50 (9.49%) | $1.66 | $1.36 | 5.22 M | $39.24 M |
| 06/22/2026 | $1.22 | $1.42 (16.39%) | $1.62 | $1.18 | 29.76 M | $37.15 M |
| 06/18/2026 | $1.03 | $1.17 (13.59%) | $1.25 | $1.03 | 6.25 M | $30.61 M |
| 06/17/2026 | $0.86 | $1.05 (21.77%) | $1.05 | $0.85 | 4.34 M | $27.47 M |
| 06/16/2026 | $0.84 | $0.89 (5.37%) | $0.91 | $0.79 | 3.25 M | $23.26 M |
| 06/15/2026 | $1.13 | $0.87 (-22.58%) | $1.13 | $0.78 | 95.16 M | $22.89 M |
| 06/12/2026 | $0.89 | $0.87 (-1.71%) | $0.92 | $0.83 | 724.88 K | $22.76 M |
| 06/11/2026 | $0.92 | $0.91 (-1.11%) | $0.92 | $0.83 | 581.60 K | $23.80 M |
| 06/10/2026 | $0.73 | $0.89 (22.43%) | $0.93 | $0.72 | 1.29 M | $23.28 M |
| 06/09/2026 | $0.86 | $0.71 (-17.76%) | $0.89 | $0.69 | 7.37 M | $18.58 M |
| 06/08/2026 | $0.88 | $0.89 (0.95%) | $0.94 | $0.83 | 1.13 M | $23.24 M |
| 06/05/2026 | $0.85 | $0.84 (-0.65%) | $0.85 | $0.78 | 561.13 K | $22.09 M |
| 06/04/2026 | $0.74 | $0.85 (15.32%) | $0.88 | $0.73 | 958.20 K | $22.33 M |
| 06/03/2026 | $0.77 | $0.74 (-3.51%) | $0.77 | $0.71 | 249.50 K | $19.36 M |
| 06/02/2026 | $0.78 | $0.77 (-1.31%) | $0.83 | $0.71 | 447.05 K | $20.08 M |
| 06/01/2026 | $0.79 | $0.76 (-4.61%) | $0.83 | $0.70 | 840.03 K | $19.75 M |
| 05/29/2026 | $0.73 | $0.79 (8.22%) | $0.87 | $0.68 | 2.37 M | $20.67 M |
| 05/28/2026 | $0.63 | $0.71 (12.7%) | $0.73 | $0.60 | 992.11 K | $18.58 M |
| 05/27/2026 | $0.61 | $0.61 (0.3%) | $0.65 | $0.59 | 447.49 K | $16.01 M |
| 05/26/2026 | $0.55 | $0.61 (11.17%) | $0.69 | $0.55 | 2.19 M | $16.01 M |
| 05/22/2026 | $0.55 | $0.53 (-3.08%) | $0.57 | $0.53 | 237.92 K | $13.93 M |
| 05/21/2026 | $0.52 | $0.55 (5.35%) | $0.56 | $0.52 | 621.20 K | $14.36 M |
| 05/20/2026 | $0.51 | $0.52 (2.58%) | $0.56 | $0.49 | 484.64 K | $13.63 M |
| 05/19/2026 | $0.54 | $0.52 (-4%) | $0.56 | $0.52 | 293.10 K | $13.51 M |
| 05/18/2026 | $0.58 | $0.55 (-4.66%) | $0.59 | $0.55 | 633.22 K | $14.47 M |
| 05/15/2026 | $0.61 | $0.59 (-2.31%) | $0.62 | $0.58 | 774.24 K | $15.46 M |
| 05/14/2026 | $0.63 | $0.58 (-8.56%) | $0.63 | $0.57 | 1.36 M | $15.17 M |
| 05/13/2026 | $0.57 | $0.63 (10.53%) | $0.65 | $0.56 | 975.43 K | $16.48 M |
| 05/12/2026 | $0.60 | $0.57 (-5.38%) | $0.60 | $0.57 | 296.75 K | $14.91 M |
| 05/11/2026 | $0.63 | $0.59 (-5.87%) | $0.65 | $0.59 | 314.30 K | $15.51 M |
| 05/08/2026 | $0.66 | $0.63 (-4.64%) | $0.68 | $0.62 | 357.20 K | $16.47 M |
| 05/07/2026 | $0.62 | $0.66 (6.32%) | $0.67 | $0.61 | 315.20 K | $17.25 M |
| 05/06/2026 | $0.59 | $0.63 (7.1%) | $0.66 | $0.57 | 512.70 K | $16.53 M |
| 05/05/2026 | $0.62 | $0.60 (-3.8%) | $0.63 | $0.59 | 380.80 K | $15.63 M |
| 05/04/2026 | $0.60 | $0.63 (5.47%) | $0.65 | $0.59 | 407.40 K | $16.56 M |
| 05/01/2026 | $0.61 | $0.60 (-0.77%) | $0.65 | $0.60 | 371.93 K | $15.78 M |
| 04/30/2026 | $0.56 | $0.60 (7.18%) | $0.63 | $0.56 | 387.90 K | $15.70 M |
| 04/29/2026 | $0.58 | $0.56 (-3.29%) | $0.59 | $0.55 | 309.10 K | $14.67 M |
| 04/28/2026 | $0.58 | $0.59 (0.17%) | $0.61 | $0.57 | 254.82 K | $15.32 M |
| 04/27/2026 | $0.61 | $0.59 (-3.75%) | $0.62 | $0.58 | 392.70 K | $15.39 M |
| 04/24/2026 | $0.62 | $0.62 (-1%) | $0.63 | $0.60 | 293.16 K | $16.09 M |
| 04/23/2026 | $0.64 | $0.61 (-3.98%) | $0.66 | $0.60 | 499.00 K | $16.08 M |
| 04/22/2026 | $0.69 | $0.66 (-3.37%) | $0.71 | $0.63 | 728.20 K | $17.32 M |
| 04/21/2026 | $0.65 | $0.67 (3.08%) | $0.69 | $0.64 | 580.80 K | $17.58 M |
| 04/20/2026 | $0.68 | $0.64 (-5.65%) | $0.70 | $0.63 | 395.10 K | $16.79 M |
| 04/17/2026 | $0.66 | $0.67 (1.53%) | $0.70 | $0.64 | 926.52 K | $17.53 M |
| 04/16/2026 | $0.74 | $0.63 (-16.05%) | $0.77 | $0.62 | 1.31 M | $16.35 M |
| 04/15/2026 | $0.65 | $0.75 (16.29%) | $0.85 | $0.64 | 2.21 M | $19.65 M |
| 04/14/2026 | $0.92 | $0.91 (-1.1%) | $0.92 | $0.84 | 890.90 K | $23.68 M |
| 04/13/2026 | $0.79 | $0.89 (13.2%) | $0.90 | $0.75 | 1.30 M | $23.34 M |
| 04/10/2026 | $0.77 | $0.79 (2.73%) | $0.86 | $0.76 | 1.19 M | $20.69 M |
| 04/09/2026 | $0.78 | $0.77 (-0.67%) | $0.83 | $0.73 | 764.64 K | $20.27 M |
| 04/08/2026 | $0.81 | $0.80 (-1.85%) | $0.86 | $0.77 | 1.07 M | $20.88 M |
| 04/07/2026 | $0.75 | $0.78 (4.52%) | $0.80 | $0.67 | 1.08 M | $20.41 M |
| 04/06/2026 | $0.85 | $0.74 (-12.72%) | $0.89 | $0.67 | 2.65 M | $19.41 M |
| 04/02/2026 | $1.02 | $0.95 (-6.85%) | $1.04 | $0.84 | 2.26 M | $24.86 M |
| 04/01/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.02 | 617.70 K | $26.95 M |
| 03/31/2026 | $1.03 | $1.07 (3.88%) | $1.08 | $1.03 | 488.00 K | $27.99 M |
| 03/30/2026 | $1.16 | $1.03 (-11.21%) | $1.16 | $1.01 | 929.84 K | $26.95 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.
