5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
-40.34%
3 MONTH PERFORMANCE
-52.25%
6 MONTH PERFORMANCE
-65.36%
YEAR-TO-DATE PERFORMANCE
-44.83%
1 YEAR PERFORMANCE
-79.05%
Nixxy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.52 | $0.53 (1.26%) | $0.55 | $0.52 | 94.35 K | |
| 02/19/2026 | $0.54 | $0.53 (-1.65%) | $0.56 | $0.51 | 393.89 K | $11.47 M |
| 02/18/2026 | $0.53 | $0.57 (7.65%) | $0.61 | $0.53 | 520.00 K | $12.31 M |
| 02/17/2026 | $0.53 | $0.52 (-0.89%) | $0.54 | $0.47 | 478.10 K | $11.25 M |
| 02/13/2026 | $0.51 | $0.53 (5.07%) | $0.56 | $0.51 | 370.44 K | $11.46 M |
| 02/12/2026 | $0.55 | $0.52 (-6.17%) | $0.58 | $0.50 | 543.20 K | $11.16 M |
| 02/11/2026 | $0.61 | $0.57 (-6.56%) | $0.61 | $0.55 | 703.10 K | $12.31 M |
| 02/10/2026 | $0.56 | $0.59 (4.98%) | $0.63 | $0.55 | 1.35 M | $12.74 M |
| 02/09/2026 | $0.54 | $0.55 (0.18%) | $0.58 | $0.52 | 544.71 K | $11.77 M |
| 02/06/2026 | $0.50 | $0.54 (8.15%) | $0.59 | $0.50 | 1.02 M | $11.75 M |
| 02/05/2026 | $0.53 | $0.49 (-6.99%) | $0.56 | $0.48 | 718.91 K | $10.64 M |
| 02/04/2026 | $0.57 | $0.55 (-4.51%) | $0.58 | $0.50 | 732.13 K | $11.79 M |
| 02/03/2026 | $0.64 | $0.57 (-10.46%) | $0.64 | $0.54 | 1.30 M | $12.35 M |
| 02/02/2026 | $0.70 | $0.63 (-10.03%) | $0.72 | $0.60 | 823.90 K | $13.60 M |
| 01/30/2026 | $0.82 | $0.72 (-11.99%) | $0.85 | $0.66 | 1.48 M | $15.58 M |
| 01/29/2026 | $0.88 | $0.81 (-7.38%) | $0.90 | $0.78 | 1.05 M | $17.59 M |
| 01/28/2026 | $0.92 | $0.89 (-2.83%) | $0.94 | $0.89 | 336.50 K | $19.22 M |
| 01/27/2026 | $0.92 | $0.92 (0.43%) | $0.94 | $0.87 | 561.50 K | $19.95 M |
| 01/26/2026 | $0.98 | $0.92 (-6.3%) | $0.99 | $0.90 | 314.80 K | $19.86 M |
| 01/23/2026 | $0.99 | $0.98 (-1.13%) | $1.08 | $0.96 | 614.50 K | $21.18 M |
| 01/22/2026 | $0.91 | $0.99 (8.54%) | $1.03 | $0.91 | 496.11 K | $21.35 M |
| 01/21/2026 | $0.89 | $0.94 (5.62%) | $0.95 | $0.87 | 413.40 K | $20.30 M |
| 01/20/2026 | $0.88 | $0.89 (1.17%) | $0.97 | $0.84 | 501.02 K | $19.18 M |
| 01/16/2026 | $0.92 | $0.90 (-2.55%) | $0.93 | $0.89 | 166.40 K | $19.36 M |
| 01/15/2026 | $0.96 | $0.92 (-4.68%) | $0.97 | $0.91 | 219.34 K | $19.76 M |
| 01/14/2026 | $0.94 | $0.96 (1.66%) | $0.99 | $0.92 | 488.80 K | $20.63 M |
| 01/13/2026 | $0.89 | $0.93 (4.89%) | $0.95 | $0.86 | 497.14 K | $20.05 M |
| 01/12/2026 | $0.95 | $0.87 (-8.81%) | $0.95 | $0.85 | 1.29 M | $18.73 M |
| 01/09/2026 | $0.96 | $0.95 (-0.94%) | $0.99 | $0.91 | 483.22 K | $20.53 M |
| 01/08/2026 | $1.01 | $0.95 (-5.77%) | $1.03 | $0.94 | 506.80 K | $20.55 M |
| 01/07/2026 | $1.05 | $0.98 (-6.67%) | $1.07 | $0.97 | 561.32 K | $21.16 M |
| 01/06/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.03 | 368.49 K | $23.10 M |
| 01/05/2026 | $1.05 | $1.07 (1.9%) | $1.10 | $1.02 | 605.30 K | $23.10 M |
| 01/02/2026 | $0.98 | $1.03 (5.1%) | $1.05 | $0.95 | 288.41 K | $22.24 M |
| 12/31/2025 | $0.97 | $0.96 (-0.97%) | $1.01 | $0.94 | 471.70 K | $20.74 M |
| 12/30/2025 | $1.00 | $0.95 (-4.26%) | $1.02 | $0.94 | 390.21 K | $20.57 M |
| 12/29/2025 | $1.08 | $0.98 (-9.07%) | $1.09 | $0.96 | 680.10 K | $21.20 M |
| 12/26/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.06 | 175.22 K | $20.68 M |
| 12/24/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.06 | 112.40 K | $20.87 M |
| 12/23/2025 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.06 | 281.10 K | $20.68 M |
| 12/22/2025 | $1.12 | $1.12 (0%) | $1.18 | $1.09 | 172.40 K | $21.44 M |
| 12/19/2025 | $1.07 | $1.11 (3.74%) | $1.13 | $1.06 | 308.91 K | $21.25 M |
| 12/18/2025 | $1.09 | $1.06 (-2.75%) | $1.14 | $1.06 | 363.04 K | $20.29 M |
| 12/17/2025 | $1.09 | $1.09 (0%) | $1.15 | $1.08 | 330.60 K | $20.87 M |
| 12/16/2025 | $1.04 | $1.07 (2.88%) | $1.10 | $1.04 | 191.08 K | $20.48 M |
| 12/15/2025 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.01 | 542.10 K | $20.48 M |
| 12/12/2025 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.13 | 406.00 K | $22.02 M |
| 12/11/2025 | $1.19 | $1.20 (0.84%) | $1.25 | $1.18 | 294.50 K | $22.97 M |
| 12/10/2025 | $1.20 | $1.20 (0%) | $1.24 | $1.16 | 620.20 K | $22.97 M |
| 12/09/2025 | $1.16 | $1.18 (1.72%) | $1.27 | $1.16 | 605.20 K | $22.59 M |
| 12/08/2025 | $1.11 | $1.15 (3.6%) | $1.20 | $1.08 | 468.90 K | $22.02 M |
| 12/05/2025 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 303.05 K | $21.25 M |
| 12/04/2025 | $1.14 | $1.15 (0.88%) | $1.22 | $1.06 | 813.90 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 |
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.
