5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-33.33%
3 MONTH PERFORMANCE
+36.36%
YEAR-TO-DATE PERFORMANCE
+101.34%
Nixxy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.02 | $0.03 (31.82%) | $0.03 | $0.02 | 8,893 | $24.27 M |
| 03/11/2025 | $0.02 | $0.02 (10.04%) | $0.03 | $0.02 | 7,578 | $27.19 M |
| 03/10/2025 | $0.03 | $0.02 (-8.89%) | $0.03 | $0.02 | 15,904 | $27.14 M |
| 03/07/2025 | $0.03 | $0.03 (8.62%) | $0.03 | $0.03 | 8,224 | $32.33 M |
| 03/06/2025 | $0.03 | $0.03 (-6.9%) | $0.03 | $0.03 | 8,169 | $24.33 M |
| 03/05/2025 | $0.03 | $0.03 (-10%) | $0.03 | $0.03 | 465 | $24.33 M |
| 03/04/2025 | $0.03 | $0.03 (17.65%) | $0.03 | $0.03 | 9,702 | $26.46 M |
| 03/03/2025 | $0.03 | $0.03 (-14.04%) | $0.04 | $0.03 | 51,949 | $30.88 M |
| 02/28/2025 | $0.04 | $0.03 (-19.69%) | $0.04 | $0.03 | 24,188 | $27.02 M |
| 02/27/2025 | $0.03 | $0.03 (-13.24%) | $0.05 | $0.03 | 577,697 | $22.89 M |
| 02/26/2025 | $0.05 | $0.03 (-44.75%) | $0.05 | $0.03 | 19,618 | $23.28 M |
| 02/25/2025 | $0.05 | $0.04 (-23.16%) | $0.05 | $0.03 | 9,673 | $32.43 M |
| 02/24/2025 | $0.05 | $0.03 (-45.17%) | $0.05 | $0.03 | 16,030 | $26.07 M |
| 02/20/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 336 | $29.28 M |
| 02/19/2025 | $0.04 | $0.06 (60%) | $0.06 | $0.04 | 763 | $45.30 M |
| 02/18/2025 | $0.07 | $0.03 (-55.22%) | $0.07 | $0.03 | 12,432 | $31.32 M |
| 02/14/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 392 | $41.08 M |
| 02/13/2025 | $0.05 | $0.06 (20%) | $0.06 | $0.05 | 60,055 | $37.92 M |
| 02/12/2025 | $0.05 | $0.05 (-10%) | $0.06 | $0.04 | 83,096 | $28.44 M |
| 02/11/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.04 | 83,212 | $31.37 M |
| 02/10/2025 | $0.05 | $0.04 (-29.86%) | $0.05 | $0.04 | 12,393 | $22.48 M |
| 02/07/2025 | $0.04 | $0.03 (-35.93%) | $0.05 | $0.02 | 55,549 | $32.42 M |
| 02/06/2025 | $0.04 | $0.04 (-8.88%) | $0.07 | $0.02 | 30,529 | $50.85 M |
| 02/04/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 178 | $28.98 M |
| 02/03/2025 | $0.03 | $0.04 (21.21%) | $0.04 | $0.02 | 29,505 | $28.98 M |
| 01/31/2025 | $0.04 | $0.02 (-54.63%) | $0.04 | $0.02 | 13,298 | $18.77 M |
| 01/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 700 | $42.28 M |
| 01/27/2025 | $0.02 | $0.02 (8.25%) | $0.04 | $0.02 | 3,277 | $44.64 M |
| 01/24/2025 | $0.03 | $0.02 (-16%) | $0.03 | $0.02 | 39,677 | $47.81 M |
| 01/23/2025 | $0.04 | $0.02 (-61.27%) | $0.04 | $0.02 | 72,721 | $34.83 M |
| 01/22/2025 | $0.03 | $0.02 (-28.57%) | $0.03 | $0.02 | 3,030 | $69.52 M |
| 01/21/2025 | $0.02 | $0.02 (-19%) | $0.02 | $0.02 | 1,000 | $56.31 M |
| 01/16/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,000 | $63.19 M |
| 01/15/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 8,000 | $64.27 M |
| 01/14/2025 | $0.02 | $0.03 (29.35%) | $0.03 | $0.02 | 60,492 | $92.83 M |
| 01/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 800 | $99.97 M |
| 01/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,252 | $89.50 M |
| 01/08/2025 | $0.02 | $0.02 (-14.04%) | $0.02 | $0.02 | 26,851 | $81.42 M |
| 01/07/2025 | $0.02 | $0.02 (0.43%) | $0.03 | $0.02 | 7,717 | $94.72 M |
| 01/06/2025 | $0.03 | $0.03 (-1.01%) | $0.03 | $0.02 | 109,350 | $118.91 M |
| 01/02/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 100 | $90.83 M |
| 12/31/2024 | $0.02 | $0.01 (-1.97%) | $0.02 | $0.01 | 40,246 | $79.11 M |
| 12/30/2024 | $0.02 | $0.02 (-32.59%) | $0.02 | $0.02 | 13,138 | $80.71 M |
| 12/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,000 | $81.81 M |
| 12/20/2024 | $0.04 | $0.02 (-37.14%) | $0.04 | $0.02 | 24,677 | $69.47 M |
| 12/19/2024 | $0.02 | $0.02 (0.45%) | $0.02 | $0.02 | 2,703 | $69.79 M |
| 12/18/2024 | $0.04 | $0.03 (-23.48%) | $0.04 | $0.02 | 7,679 | $91.16 M |
| 12/16/2024 | $0.04 | $0.02 (-42.11%) | $0.04 | $0.02 | 1,620 | $69.16 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.
