Nixxy (NIXX) Historical Prices

103 Followers

Time Period

Events

NIXX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	0.18	0.19	0.18	0.18	0.18	-1.08%	73,012	0.16
Nov 12, 2026	0.19	0.20	0.17	0.19	0.19	-4.12%	341,379	0.68
Nov 11, 2026	0.20	0.22	0.19	0.19	0.19	-0.51%	144,419	0.28
Nov 10, 2026	0.20	0.22	0.19	0.20	0.20	-7.14%	292,929	0.55
Nov 09, 2026	0.21	0.23	0.20	0.21	0.21	-2.38%	624,811	1.14
Nov 06, 2026	0.21	0.23	0.20	0.21	0.21	+2.44%	177,319	0.32
Nov 05, 2026	0.24	0.24	0.15	0.21	0.21	-16.33%	1,182,484	2.20
Nov 04, 2026	0.23	0.27	0.22	0.25	0.25	+4.26%	390,515	0.73
Nov 03, 2026	0.22	0.24	0.21	0.24	0.24	+8.80%	195,601	0.36
Nov 02, 2026	0.22	0.23	0.22	0.22	0.22	+0.93%	79,088	0.14
Oct 30, 2026	0.22	0.23	0.21	0.21	0.21	-3.17%	146,067	0.26
Oct 29, 2026	0.22	0.25	0.22	0.22	0.22	-7.14%	138,763	0.24
Oct 28, 2026	0.25	0.25	0.22	0.24	0.24	-1.24%	166,340	0.29
Oct 27, 2026	0.26	0.27	0.23	0.24	0.24	-6.95%	259,175	0.41
Oct 26, 2026	0.31	0.31	0.24	0.26	0.26	-13.95%	502,279	0.79
Oct 23, 2026	0.31	0.31	0.29	0.30	0.30	-4.14%	93,222	0.14
Oct 22, 2026	0.32	0.34	0.28	0.31	0.31	-1.88%	472,287	0.70
Oct 21, 2026	0.26	0.35	0.26	0.32	0.32	+23.08%	2,386,503	3.71
Oct 20, 2026	0.23	0.30	0.23	0.26	0.26	+14.04%	1,453,125	2.27
Oct 19, 2026	0.22	0.24	0.22	0.23	0.23	-0.87%	176,232	0.27
Oct 16, 2026	0.25	0.27	0.23	0.23	0.23	-6.12%	183,120	0.26
Oct 15, 2026	0.21	0.29	0.21	0.25	0.25	+17.22%	2,380,200	3.47
Oct 14, 2026	0.22	0.23	0.20	0.21	0.21	+0.97%	466,177	0.68
Oct 13, 2026	0.27	0.29	0.17	0.21	0.21	-24.45%	1,400,406	2.04
Oct 12, 2026	0.28	0.28	0.27	0.27	0.27	-3.86%	330,598	0.47
Oct 09, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	81,610	0.11
Oct 08, 2026	0.30	0.31	0.28	0.30	0.30	-0.33%	167,942	0.22
Oct 07, 2026	0.31	0.32	0.30	0.30	0.30	-3.53%	62,704	0.08
Oct 06, 2026	0.32	0.34	0.31	0.31	0.31	-2.50%	118,728	0.15
Oct 05, 2026	0.30	0.33	0.27	0.32	0.32	+5.96%	813,114	0.98
Oct 02, 2026	0.32	0.32	0.30	0.30	0.30	-2.89%	182,273	0.22
Oct 01, 2026	0.32	0.33	0.30	0.31	0.31	-2.20%	132,800	0.15
Sep 30, 2026	0.31	0.32	0.29	0.32	0.32	+1.92%	372,064	0.43
Sep 29, 2026	0.32	0.34	0.31	0.31	0.31	-1.27%	173,619	0.20
Sep 28, 2026	0.35	0.36	0.31	0.32	0.32	-7.60%	433,458	0.47
Sep 25, 2026	0.36	0.37	0.34	0.34	0.34	-3.93%	201,791	0.21
Sep 24, 2026	0.36	0.37	0.34	0.36	0.36	-1.11%	323,944	0.30
Sep 23, 2026	0.38	0.40	0.34	0.36	0.36	-2.70%	475,392	0.44
Sep 22, 2026	0.38	0.39	0.36	0.37	0.37	+1.93%	190,735	0.17
Sep 21, 2026	0.38	0.39	0.36	0.36	0.36	-2.68%	281,787	0.24
Sep 18, 2026	0.40	0.41	0.32	0.37	0.37	-2.36%	234,052	0.18
Sep 17, 2026	0.44	0.45	0.37	0.38	0.38	-7.51%	397,954	0.23
Sep 16, 2026	0.42	0.43	0.30	0.41	0.41	-5.71%	2,331,295	1.30
Sep 15, 2026	0.51	0.52	0.43	0.44	0.44	-14.95%	796,221	0.43
Sep 14, 2026	0.52	0.55	0.51	0.52	0.52	-3.92%	216,024	0.11
Sep 11, 2026	0.55	0.57	0.52	0.54	0.54	-0.37%	206,545	0.06
Sep 10, 2026	0.53	0.56	0.52	0.54	0.54	-2.54%	299,803	0.09
Sep 09, 2026	0.61	0.63	0.54	0.55	0.55	-9.95%	484,088	0.14
Sep 08, 2026	0.65	0.67	0.61	0.61	0.61	-7.12%	382,646	0.11
Sep 07, 2026	0.61	0.67	0.60	0.66	0.66	0.00%	0	0.00

Nixxy historical prices

Nixxy (NIXX) Historical Prices

Become an Expert with TipRanks Premium