5 DAY PERFORMANCE
-27.89%
1 MONTH PERFORMANCE
-38.64%
3 MONTH PERFORMANCE
-2.35%
6 MONTH PERFORMANCE
-2.62%
YEAR-TO-DATE PERFORMANCE
-45.87%
1 YEAR PERFORMANCE
-66.88%
Nixxy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.70 | $0.68 (-3.03%) | $0.73 | $0.66 | 365.39 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 |
| 07/08/2026 | $1.46 | $1.43 (-2.05%) | $1.54 | $1.32 | 1.90 M | $37.41 M |
| 07/07/2026 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.44 | 1.09 M | $38.46 M |
| 07/06/2026 | $1.54 | $1.51 (-1.95%) | $1.59 | $1.46 | 1.29 M | $39.50 M |
| 07/02/2026 | $1.71 | $1.52 (-11.11%) | $1.75 | $1.46 | 2.10 M | $39.77 M |
| 07/01/2026 | $1.50 | $1.68 (12%) | $1.75 | $1.48 | 2.88 M | $43.95 M |
| 06/30/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.40 | 2.26 M | $39.24 M |
| 06/29/2026 | $1.36 | $1.58 (16.18%) | $1.68 | $1.35 | 7.56 M | $41.34 M |
| 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 |
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.
