5 DAY PERFORMANCE
+213.68%
1 MONTH PERFORMANCE
+131.01%
3 MONTH PERFORMANCE
+11.61%
6 MONTH PERFORMANCE
+166.07%
YEAR-TO-DATE PERFORMANCE
+13.31%
Nixxy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.73 | 345,806 | $27.12 M |
| 03/11/2025 | $1.69 | $1.82 (7.69%) | $1.85 | $1.62 | 405,130 | $27.19 M |
| 03/10/2025 | $1.87 | $1.69 (-9.63%) | $1.87 | $1.67 | 559,007 | $25.25 M |
| 03/07/2025 | $1.87 | $1.90 (1.6%) | $1.93 | $1.76 | 693,428 | $28.39 M |
| 03/06/2025 | $1.85 | $1.86 (0.54%) | $1.90 | $1.76 | 648,940 | $27.79 M |
| 03/05/2025 | $1.77 | $1.89 (6.78%) | $1.93 | $1.69 | 1.05 M | $28.24 M |
| 03/04/2025 | $1.77 | $1.80 (1.69%) | $1.92 | $1.63 | 1.61 M | $26.89 M |
| 03/03/2025 | $1.76 | $1.75 (-0.57%) | $1.92 | $1.54 | 4.74 M | $26.14 M |
| 02/28/2025 | $1.71 | $1.61 (-5.85%) | $1.80 | $1.58 | 4.08 M | $24.05 M |
| 02/27/2025 | $2.34 | $1.71 (-26.92%) | $2.56 | $1.65 | 63.77 M | $25.55 M |
| 02/26/2025 | $1.68 | $1.58 (-5.95%) | $1.69 | $1.35 | 13.16 M | $23.60 M |
| 02/25/2025 | $1.83 | $1.48 (-19.13%) | $1.83 | $1.40 | 1.34 M | $22.11 M |
| 02/24/2025 | $1.96 | $1.81 (-7.65%) | $2.74 | $1.80 | 7.83 M | $27.04 M |
| 02/21/2025 | $2.60 | $1.96 (-24.62%) | $2.75 | $1.91 | 363,100 | $29.28 M |
| 02/20/2025 | $2.55 | $2.53 (-0.78%) | $2.68 | $2.45 | 224,235 | $37.80 M |
| 02/19/2025 | $2.69 | $2.55 (-5.2%) | $2.92 | $2.54 | 255,481 | $38.10 M |
| 02/18/2025 | $2.79 | $2.61 (-6.45%) | $2.81 | $2.60 | 80,380 | $38.99 M |
| 02/14/2025 | $2.75 | $2.75 (0%) | $2.80 | $2.65 | 45,909 | $41.08 M |
| 02/13/2025 | $2.62 | $2.73 (4.2%) | $2.75 | $2.50 | 52,515 | $40.79 M |
| 02/12/2025 | $2.70 | $2.58 (-4.44%) | $2.80 | $2.53 | 59,200 | $38.54 M |
| 02/11/2025 | $2.72 | $2.68 (-1.47%) | $2.73 | $2.41 | 106,239 | $40.04 M |
| 02/10/2025 | $2.17 | $2.68 (23.5%) | $2.81 | $2.17 | 390,641 | $40.04 M |
| 02/07/2025 | $1.95 | $2.17 (11.28%) | $2.25 | $1.95 | 233,533 | $32.42 M |
| 02/06/2025 | $2.12 | $1.93 (-8.96%) | $2.30 | $1.80 | 504,800 | $28.83 M |
| 02/05/2025 | $2.44 | $2.22 (-9.02%) | $2.45 | $2.12 | 290,134 | $33.17 M |
| 02/04/2025 | $2.47 | $2.40 (-2.83%) | $2.56 | $2.33 | 161,722 | $35.86 M |
| 02/03/2025 | $2.45 | $2.50 (2.04%) | $2.76 | $2.35 | 279,948 | $37.35 M |
| 01/31/2025 | $2.75 | $2.52 (-8.36%) | $2.86 | $2.51 | 370,400 | $37.65 M |
| 01/30/2025 | $2.83 | $2.83 (0%) | $2.94 | $2.63 | 172,600 | $42.28 M |
| 01/29/2025 | $3.17 | $2.86 (-9.78%) | $3.17 | $2.80 | 128,620 | $42.73 M |
| 01/28/2025 | $3.16 | $3.13 (-0.95%) | $3.28 | $3.01 | 61,514 | $46.76 M |
| 01/27/2025 | $3.16 | $3.15 (-0.32%) | $3.38 | $2.81 | 266,186 | $47.06 M |
| 01/24/2025 | $3.41 | $3.20 (-6.16%) | $3.75 | $3.01 | 213,300 | $47.81 M |
| 01/23/2025 | $4.06 | $3.56 (-12.32%) | $4.14 | $3.30 | 412,900 | $53.19 M |
| 01/22/2025 | $4.55 | $4.13 (-9.23%) | $4.57 | $4.05 | 166,309 | $61.70 M |
| 01/21/2025 | $4.73 | $4.55 (-3.81%) | $5.00 | $4.50 | 1.02 M | $67.98 M |
| 01/17/2025 | $4.58 | $4.44 (-3.06%) | $4.58 | $4.31 | 103,100 | $66.33 M |
| 01/16/2025 | $4.25 | $4.47 (5.18%) | $4.64 | $4.20 | 108,114 | $66.78 M |
| 01/15/2025 | $4.10 | $4.23 (3.17%) | $4.44 | $4.10 | 92,104 | $63.19 M |
| 01/14/2025 | $4.40 | $4.04 (-8.18%) | $4.95 | $3.96 | 262,643 | $60.36 M |
| 01/13/2025 | $5.25 | $4.40 (-16.19%) | $5.25 | $4.28 | 182,648 | $65.73 M |
| 01/10/2025 | $5.35 | $5.20 (-2.8%) | $5.67 | $5.09 | 204,300 | $77.69 M |
| 01/08/2025 | $5.75 | $5.45 (-5.22%) | $5.94 | $5.30 | 150,600 | $81.42 M |
| 01/07/2025 | $6.25 | $5.83 (-6.72%) | $6.25 | $5.45 | 376,100 | $87.10 M |
| 01/06/2025 | $6.22 | $5.96 (-4.18%) | $6.22 | $5.72 | 204,100 | $89.04 M |
| 01/03/2025 | $5.35 | $6.08 (13.64%) | $6.14 | $5.24 | 329,543 | $90.83 M |
| 01/02/2025 | $5.44 | $5.35 (-1.65%) | $5.67 | $5.27 | 237,726 | $79.93 M |
| 12/31/2024 | $4.59 | $5.26 (14.6%) | $5.44 | $4.44 | 215,627 | $78.58 M |
| 12/30/2024 | $4.30 | $4.65 (8.14%) | $4.66 | $4.00 | 225,620 | $69.47 M |
| 12/27/2024 | $5.20 | $4.34 (-16.54%) | $5.20 | $4.20 | 414,501 | $64.84 M |
| 12/26/2024 | $5.26 | $5.16 (-1.9%) | $5.36 | $5.08 | 70,700 | $77.09 M |
| 12/24/2024 | $5.35 | $5.28 (-1.31%) | $5.35 | $4.96 | 193,300 | $78.88 M |
| 12/23/2024 | $4.62 | $5.33 (15.37%) | $5.39 | $4.50 | 297,100 | $79.63 M |
| 12/20/2024 | $4.17 | $4.65 (11.51%) | $4.93 | $4.17 | 553,238 | $69.47 M |
| 12/19/2024 | $4.67 | $4.33 (-7.28%) | $4.98 | $4.06 | 284,848 | $64.69 M |
| 12/18/2024 | $5.46 | $4.65 (-14.84%) | $5.60 | $3.59 | 1.02 M | $69.47 M |
| 12/17/2024 | $5.60 | $5.74 (2.5%) | $5.99 | $5.30 | 339,543 | $85.75 M |
| 12/16/2024 | $5.79 | $5.57 (-3.8%) | $6.04 | $5.38 | 316,200 | $83.21 M |
| 12/13/2024 | $5.55 | $5.80 (4.5%) | $6.12 | $5.34 | 747,047 | $86.65 M |
| 12/12/2024 | $4.40 | $5.34 (21.36%) | $5.44 | $4.20 | 743,700 | $79.78 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.
