-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-25.20% -
3 MONTH PERFORMANCE
-61.97% -
6 MONTH PERFORMANCE
-75.27% -
YEAR-TO-DATE PERFORMANCE
-92.03% -
1 YEAR PERFORMANCE
-93.02%
ShiftPixy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 11/15/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 11/14/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | |
| 11/13/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | |
| 11/12/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 11/11/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 11/08/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 11/07/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 11/06/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 11/05/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 11/04/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 11/01/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 10/31/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | |
| 10/30/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | |
| 10/29/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 10/28/2024 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 0 | $41.99 M |
| 10/25/2024 | $7.59 | $6.53 (-13.97%) | $7.61 | $5.60 | 247,200 | $41.99 M |
| 10/24/2024 | $8.51 | $7.62 (-10.46%) | $8.85 | $7.52 | 131,400 | $48.99 M |
| 10/23/2024 | $9.40 | $9.00 (-4.26%) | $9.79 | $8.50 | 469,800 | $57.87 M |
| 10/22/2024 | $8.28 | $8.19 (-1.09%) | $8.59 | $7.75 | 177,000 | $52.66 M |
| 10/21/2024 | $7.75 | $8.73 (12.65%) | $9.37 | $7.75 | 201,400 | $56.20 M |
| 10/18/2024 | $7.51 | $8.17 (8.79%) | $9.32 | $7.50 | 463,600 | $52.53 M |
| 10/17/2024 | $13.11 | $8.44 (-35.62%) | $14.64 | $7.87 | 12.76 M | $54.27 M |
| 10/16/2024 | $6.59 | $5.50 (-16.54%) | $6.64 | $5.43 | 313,100 | $35.36 M |
| 10/15/2024 | $10.05 | $6.80 (-32.34%) | $11.00 | $5.77 | 1.02 M | $43.72 M |
| 10/14/2024 | $9.07 | $9.66 (6.5%) | $10.31 | $8.03 | 111,200 | $62.11 M |
| 10/11/2024 | $10.20 | $9.75 (-4.41%) | $10.65 | $9.30 | 50,033 | $62.69 M |
| 10/10/2024 | $9.00 | $10.20 (13.33%) | $11.25 | $8.91 | 37,053 | $4.37 M |
| 10/09/2024 | $9.14 | $9.51 (4.05%) | $9.66 | $8.70 | 11,227 | $4.08 M |
| 10/08/2024 | $9.48 | $9.30 (-1.9%) | $9.78 | $8.55 | 14,600 | $3.98 M |
| 10/07/2024 | $9.42 | $9.05 (-3.93%) | $10.20 | $8.74 | 10,927 | $3.88 M |
| 10/04/2024 | $9.73 | $9.00 (-7.5%) | $9.75 | $9.00 | 7,200 | $3.86 M |
| 10/03/2024 | $11.49 | $9.30 (-19.06%) | $11.64 | $9.16 | 18,980 | $3.99 M |
| 10/02/2024 | $11.70 | $11.49 (-1.79%) | $11.98 | $10.65 | 5,347 | $4.93 M |
| 10/01/2024 | $12.30 | $11.13 (-9.51%) | $12.30 | $10.83 | 3,480 | $4.77 M |
| 09/30/2024 | $12.91 | $12.45 (-3.56%) | $12.98 | $11.60 | 6,973 | $5.34 M |
| 09/27/2024 | $11.22 | $12.45 (10.96%) | $12.69 | $11.10 | 14,613 | $5.34 M |
| 09/26/2024 | $11.85 | $10.55 (-10.97%) | $11.85 | $10.27 | 8,480 | $4.52 M |
| 09/25/2024 | $12.33 | $11.25 (-8.76%) | $12.38 | $11.25 | 5,867 | $4.82 M |
| 09/24/2024 | $14.10 | $11.60 (-17.73%) | $14.10 | $10.80 | 12,860 | $4.97 M |
| 09/23/2024 | $17.85 | $13.53 (-24.2%) | $17.85 | $13.31 | 20,120 | $5.80 M |
| 09/20/2024 | $17.40 | $18.00 (3.45%) | $18.00 | $16.95 | 4,253 | $7.72 M |
| 09/19/2024 | $17.10 | $17.55 (2.63%) | $18.30 | $17.10 | 4,380 | $7.52 M |
| 09/18/2024 | $18.90 | $17.10 (-9.52%) | $18.90 | $16.80 | 4,813 | $7.33 M |
| 09/17/2024 | $19.27 | $19.05 (-1.14%) | $19.80 | $18.90 | 4,707 | $8.17 M |
| 09/16/2024 | $17.55 | $19.05 (8.55%) | $20.86 | $17.26 | 16,780 | $8.17 M |
| 09/13/2024 | $17.55 | $18.00 (2.56%) | $18.30 | $17.10 | 1,407 | $7.72 M |
| 09/12/2024 | $17.55 | $17.55 (0%) | $17.55 | $17.10 | 2,767 | $7.52 M |
| 09/11/2024 | $17.85 | $17.10 (-4.2%) | $17.85 | $16.80 | 1,627 | $7.33 M |
| 09/10/2024 | $17.17 | $17.48 (1.81%) | $18.08 | $16.80 | 2,013 | $7.52 M |
| 09/09/2024 | $16.95 | $16.80 (-0.88%) | $17.40 | $16.50 | 1,367 | $7.20 M |
| 09/06/2024 | $18.60 | $17.25 (-7.26%) | $18.60 | $16.80 | 4,800 | $7.39 M |
| 09/05/2024 | $17.66 | $18.30 (3.62%) | $19.50 | $16.86 | 11,693 | $7.84 M |
| 09/04/2024 | $16.80 | $17.10 (1.79%) | $17.67 | $16.65 | 4,673 | $7.33 M |
| 09/03/2024 | $17.40 | $17.40 (0%) | $18.00 | $16.50 | 6,733 | $7.46 M |
| 08/30/2024 | $17.10 | $17.70 (3.51%) | $18.75 | $16.80 | 10,007 | $7.59 M |
| 08/29/2024 | $16.65 | $17.10 (2.7%) | $17.10 | $16.35 | 5,273 | $7.33 M |
| 08/28/2024 | $16.62 | $16.50 (-0.72%) | $16.80 | $16.20 | 1,087 | $7.07 M |
| 08/27/2024 | $16.95 | $16.95 (0%) | $17.10 | $16.35 | 4,080 | $7.27 M |
| 08/26/2024 | $15.75 | $16.65 (5.71%) | $17.55 | $15.60 | 9,707 | $7.14 M |
| 08/23/2024 | $16.50 | $15.60 (-5.45%) | $17.10 | $15.15 | 14,380 | $6.69 M |
| 08/22/2024 | $18.45 | $16.95 (-8.13%) | $18.45 | $15.75 | 7,200 | $7.27 M |
| 08/21/2024 | $15.45 | $17.17 (11.13%) | $17.25 | $15.45 | 3,947 | $7.39 M |