Nixxy, Inc. - Common Stock (NIXX)

Historical Prices For Nixxy, Inc. - Common Stock (NIXX)

Date Range:

2025-08-16 - 2025-11-16

Date	Open	High	Low	Close	Volume	Adjusted Close
11/14/2025	1.09	1.25	0.90	1.17	775,814	1.17
11/13/2025	1.28	1.34	1.20	1.21	591,135	1.21
11/12/2025	1.38	1.39	1.28	1.29	446,132	1.29
11/11/2025	1.41	1.41	1.33	1.37	213,886	1.37
11/10/2025	1.47	1.47	1.38	1.43	417,221	1.43
11/07/2025	1.46	1.49	1.35	1.42	428,121	1.42
11/06/2025	1.52	1.52	1.42	1.50	487,205	1.50
11/05/2025	1.46	1.53	1.42	1.53	684,779	1.53
11/04/2025	1.37	1.50	1.26	1.47	1,592,203	1.47
11/03/2025	1.45	1.46	1.35	1.37	302,441	1.37
10/31/2025	1.38	1.45	1.38	1.43	251,796	1.43
10/30/2025	1.45	1.47	1.38	1.39	536,342	1.39
10/29/2025	1.48	1.53	1.43	1.47	354,192	1.47
10/28/2025	1.54	1.58	1.48	1.50	295,882	1.50
10/27/2025	1.58	1.61	1.50	1.54	383,682	1.54
10/24/2025	1.57	1.65	1.53	1.57	579,059	1.57
10/23/2025	1.62	1.68	1.53	1.57	597,520	1.57
10/22/2025	1.74	1.75	1.54	1.61	558,158	1.61
10/21/2025	1.72	1.83	1.66	1.77	503,517	1.77
10/20/2025	1.73	1.81	1.68	1.72	404,897	1.72
10/17/2025	1.78	1.82	1.68	1.73	604,195	1.73
10/16/2025	1.84	1.96	1.75	1.79	858,316	1.79
10/15/2025	1.88	1.89	1.76	1.82	263,027	1.82
10/14/2025	1.78	1.97	1.78	1.89	588,775	1.89
10/13/2025	1.85	1.92	1.74	1.78	310,996	1.78
10/10/2025	1.71	1.89	1.65	1.84	959,327	1.84
10/09/2025	1.80	1.80	1.68	1.70	155,233	1.70
10/08/2025	1.76	1.85	1.73	1.78	341,765	1.78
10/07/2025	1.66	1.76	1.63	1.70	314,055	1.70
10/06/2025	1.64	1.68	1.56	1.68	169,488	1.68
10/03/2025	1.68	1.75	1.60	1.62	180,848	1.62
10/02/2025	1.60	1.78	1.60	1.68	366,469	1.68
10/01/2025	1.40	1.58	1.40	1.55	299,714	1.55
9/30/2025	1.46	1.46	1.36	1.41	143,655	1.41
9/29/2025	1.50	1.51	1.43	1.44	81,834	1.44
9/26/2025	1.47	1.50	1.41	1.47	197,584	1.47
9/25/2025	1.50	1.57	1.40	1.48	425,130	1.48
9/24/2025	1.50	1.61	1.50	1.53	88,961	1.53
9/23/2025	1.59	1.66	1.50	1.50	245,963	1.50
9/22/2025	1.65	1.69	1.60	1.60	238,671	1.60
9/19/2025	1.70	1.73	1.67	1.68	134,824	1.68
9/18/2025	1.77	1.80	1.68	1.68	187,064	1.68
9/17/2025	1.85	1.89	1.72	1.72	227,212	1.72
9/16/2025	1.78	1.93	1.77	1.85	313,285	1.85
9/15/2025	1.70	1.80	1.70	1.78	295,882	1.78
9/12/2025	1.70	1.73	1.61	1.70	191,991	1.70
9/11/2025	1.57	1.75	1.57	1.68	238,808	1.68
9/10/2025	1.63	1.68	1.56	1.56	145,733	1.56
9/09/2025	1.57	1.65	1.55	1.65	63,543	1.65
9/08/2025	1.62	1.63	1.55	1.59	94,482	1.59
9/05/2025	1.65	1.65	1.58	1.58	68,390	1.58
9/04/2025	1.61	1.70	1.61	1.64	166,489	1.64
9/03/2025	1.64	1.70	1.58	1.60	103,038	1.60
9/02/2025	1.71	1.75	1.61	1.66	137,207	1.66
8/29/2025	1.83	1.83	1.68	1.70	171,884	1.70
8/28/2025	1.63	1.89	1.63	1.81	703,841	1.81
8/27/2025	1.55	1.65	1.54	1.59	178,974	1.59
8/26/2025	1.50	1.55	1.45	1.53	148,259	1.53
8/25/2025	1.57	1.63	1.44	1.46	187,861	1.46
8/22/2025	1.52	1.62	1.52	1.57	128,209	1.57
8/21/2025	1.51	1.56	1.50	1.52	91,027	1.52
8/20/2025	1.54	1.56	1.50	1.53	82,975	1.53
8/19/2025	1.60	1.66	1.55	1.55	85,190	1.55
8/18/2025	1.67	1.69	1.51	1.58	154,576	1.58