5 DAY PERFORMANCE
+7.48%
1 MONTH PERFORMANCE
-24.84%
3 MONTH PERFORMANCE
-27.22%
6 MONTH PERFORMANCE
-43.90%
YEAR-TO-DATE PERFORMANCE
-78.14%
1 YEAR PERFORMANCE
-72.49%
Nixxy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.15 | $1.15 (0%) | $1.22 | $1.06 | 783.56 K | $22.02 M |
| 12/03/2025 | $0.93 | $1.14 (22.58%) | $1.15 | $0.93 | 3.19 M | $21.82 M |
| 12/02/2025 | $0.98 | $0.92 (-6.07%) | $1.08 | $0.89 | 1.16 M | $17.62 M |
| 12/01/2025 | $1.04 | $0.98 (-5.53%) | $1.08 | $0.97 | 557.43 K | $18.81 M |
| 11/28/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.04 | 148.90 K | $20.48 M |
| 11/26/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.06 | 330.80 K | $20.87 M |
| 11/25/2025 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.06 | 289.71 K | $20.68 M |
| 11/24/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.06 | 363.91 K | $21.63 M |
| 11/21/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.03 | 537.16 K | $21.06 M |
| 11/20/2025 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.05 | 617.60 K | $21.25 M |
| 11/19/2025 | $1.13 | $1.11 (-1.77%) | $1.19 | $0.99 | 1.02 M | $21.25 M |
| 11/18/2025 | $1.12 | $1.12 (0%) | $1.18 | $1.08 | 289.40 K | $21.44 M |
| 11/17/2025 | $1.21 | $1.13 (-6.61%) | $1.24 | $1.12 | 387.55 K | $21.63 M |
| 11/14/2025 | $1.09 | $1.17 (7.34%) | $1.25 | $0.90 | 775.81 K | $22.40 M |
| 11/13/2025 | $1.28 | $1.21 (-5.47%) | $1.34 | $1.20 | 591.17 K | $23.16 M |
| 11/12/2025 | $1.38 | $1.29 (-6.52%) | $1.39 | $1.28 | 447.60 K | $24.70 M |
| 11/11/2025 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.34 | 213.91 K | $26.23 M |
| 11/10/2025 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.38 | 418.13 K | $27.38 M |
| 11/07/2025 | $1.46 | $1.42 (-2.74%) | $1.49 | $1.35 | 428.12 K | $27.18 M |
| 11/06/2025 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.42 | 491.02 K | $28.72 M |
| 11/05/2025 | $1.46 | $1.53 (4.79%) | $1.54 | $1.42 | 693.74 K | $29.29 M |
| 11/04/2025 | $1.37 | $1.47 (7.3%) | $1.50 | $1.26 | 1.61 M | $28.14 M |
| 11/03/2025 | $1.45 | $1.37 (-5.52%) | $1.46 | $1.35 | 349.71 K | $26.23 M |
| 10/31/2025 | $1.38 | $1.43 (3.62%) | $1.45 | $1.38 | 251.80 K | $27.38 M |
| 10/30/2025 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.38 | 536.51 K | $26.61 M |
| 10/29/2025 | $1.48 | $1.47 (-0.68%) | $1.53 | $1.43 | 354.35 K | $28.14 M |
| 10/28/2025 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.48 | 296.20 K | $28.72 M |
| 10/27/2025 | $1.58 | $1.54 (-2.53%) | $1.61 | $1.50 | 384.90 K | $29.48 M |
| 10/24/2025 | $1.57 | $1.57 (0%) | $1.65 | $1.53 | 579.10 K | $30.06 M |
| 10/23/2025 | $1.62 | $1.57 (-3.09%) | $1.68 | $1.53 | 604.10 K | $30.06 M |
| 10/22/2025 | $1.74 | $1.61 (-7.47%) | $1.75 | $1.54 | 558.16 K | $30.82 M |
| 10/21/2025 | $1.72 | $1.77 (2.91%) | $1.83 | $1.66 | 503.52 K | $33.89 M |
| 10/20/2025 | $1.73 | $1.72 (-0.58%) | $1.81 | $1.68 | 407.80 K | $32.93 M |
| 10/17/2025 | $1.78 | $1.73 (-2.81%) | $1.82 | $1.68 | 604.20 K | $33.12 M |
| 10/16/2025 | $1.84 | $1.79 (-2.72%) | $1.96 | $1.75 | 860.00 K | $34.27 M |
| 10/15/2025 | $1.88 | $1.82 (-3.19%) | $1.89 | $1.76 | 263.70 K | $34.84 M |
| 10/14/2025 | $1.78 | $1.89 (6.18%) | $1.97 | $1.78 | 588.80 K | $36.18 M |
| 10/13/2025 | $1.85 | $1.78 (-3.78%) | $1.92 | $1.74 | 311.70 K | $34.08 M |
| 10/10/2025 | $1.71 | $1.84 (7.6%) | $1.89 | $1.65 | 959.30 K | $35.23 M |
| 10/09/2025 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.68 | 155.10 K | $32.55 M |
| 10/08/2025 | $1.76 | $1.78 (1.14%) | $1.85 | $1.73 | 342.00 K | $34.08 M |
| 10/07/2025 | $1.66 | $1.70 (2.41%) | $1.76 | $1.63 | 321.70 K | $32.55 M |
| 10/06/2025 | $1.64 | $1.68 (2.44%) | $1.68 | $1.56 | 170.00 K | $32.16 M |
| 10/03/2025 | $1.68 | $1.62 (-3.57%) | $1.75 | $1.60 | 180.80 K | $31.01 M |
| 10/02/2025 | $1.60 | $1.68 (5%) | $1.78 | $1.60 | 370.40 K | $32.16 M |
| 10/01/2025 | $1.40 | $1.55 (10.71%) | $1.58 | $1.40 | 299.60 K | $29.67 M |
| 09/30/2025 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.36 | 148.70 K | $26.99 M |
| 09/29/2025 | $1.50 | $1.43 (-4.67%) | $1.51 | $1.43 | 82.40 K | $27.38 M |
| 09/26/2025 | $1.47 | $1.47 (0%) | $1.50 | $1.41 | 197.30 K | $28.14 M |
| 09/25/2025 | $1.50 | $1.48 (-1.33%) | $1.57 | $1.39 | 425.20 K | $28.33 M |
| 09/24/2025 | $1.50 | $1.53 (2%) | $1.61 | $1.50 | 89.00 K | $29.29 M |
| 09/23/2025 | $1.59 | $1.50 (-5.66%) | $1.66 | $1.50 | 246.20 K | $28.72 M |
| 09/22/2025 | $1.65 | $1.60 (-3.03%) | $1.69 | $1.60 | 238.80 K | $30.63 M |
| 09/19/2025 | $1.70 | $1.68 (-1.18%) | $1.73 | $1.67 | 134.40 K | $32.16 M |
| 09/18/2025 | $1.77 | $1.68 (-5.08%) | $1.80 | $1.68 | 186.90 K | $32.16 M |
| 09/17/2025 | $1.85 | $1.72 (-7.03%) | $1.89 | $1.72 | 227.10 K | $32.93 M |
| 09/16/2025 | $1.78 | $1.85 (3.93%) | $1.93 | $1.77 | 313.30 K | $35.42 M |
| 09/15/2025 | $1.70 | $1.78 (4.71%) | $1.80 | $1.70 | 304.50 K | $34.08 M |
| 09/12/2025 | $1.70 | $1.70 (0%) | $1.73 | $1.61 | 191.80 K | $32.55 M |
| 09/11/2025 | $1.57 | $1.68 (7.01%) | $1.75 | $1.57 | 239.20 K | $32.16 M |
| 09/10/2025 | $1.63 | $1.56 (-4.29%) | $1.68 | $1.56 | 146.40 K | $29.87 M |
| 09/09/2025 | $1.57 | $1.65 (5.1%) | $1.65 | $1.55 | 63.54 K | $31.59 M |
| 09/08/2025 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.55 | 94.63 K | $30.44 M |
| 09/05/2025 | $1.65 | $1.58 (-4.24%) | $1.65 | $1.58 | 68.40 K | $30.25 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.
