Nixxy, Inc. - Common Stock (NIXX)

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

Date Range:

2025-04-30 - 2025-07-30

Date	Open	High	Low	Close	Volume	Adjusted Close
7/29/2025	1.90	1.91	1.67	1.68	290,066	1.68
7/28/2025	1.97	2.01	1.86	1.90	77,495	1.90
7/25/2025	1.98	1.99	1.92	1.96	59,799	1.96
7/24/2025	1.97	2.00	1.92	1.97	116,605	1.97
7/23/2025	2.05	2.05	1.96	2.00	66,834	2.00
7/22/2025	2.05	2.10	1.95	2.04	119,648	2.04
7/21/2025	2.06	2.10	2.02	2.05	103,648	2.05
7/18/2025	2.08	2.11	2.01	2.05	177,357	2.05
7/17/2025	2.11	2.21	2.09	2.14	195,875	2.14
7/16/2025	2.14	2.15	2.07	2.11	116,103	2.11
7/15/2025	2.20	2.20	2.03	2.06	265,130	2.06
7/14/2025	2.22	2.26	2.13	2.20	176,537	2.20
7/11/2025	2.15	2.28	2.08	2.22	295,660	2.22
7/10/2025	2.27	2.31	2.14	2.16	253,280	2.16
7/09/2025	2.26	2.38	2.23	2.29	345,674	2.29
7/08/2025	2.16	2.29	2.10	2.24	391,891	2.24
7/07/2025	2.36	2.36	2.11	2.16	284,180	2.16
7/03/2025	2.30	2.45	2.23	2.36	303,944	2.36
7/02/2025	2.10	2.47	2.08	2.30	647,841	2.30
7/01/2025	2.10	2.18	2.02	2.10	641,826	2.10
6/30/2025	1.80	2.17	1.76	2.09	1,672,808	2.09
6/27/2025	1.78	1.82	1.73	1.80	178,909	1.80
6/26/2025	1.78	1.81	1.72	1.78	170,557	1.78
6/25/2025	1.87	1.87	1.75	1.79	181,454	1.79
6/24/2025	1.82	1.93	1.82	1.89	173,065	1.89
6/23/2025	1.81	1.86	1.74	1.83	93,693	1.83
6/20/2025	1.90	2.03	1.83	1.83	415,492	1.83
6/18/2025	1.78	2.05	1.72	1.88	478,353	1.88
6/17/2025	1.85	1.86	1.73	1.77	307,726	1.77
6/16/2025	1.80	1.91	1.74	1.83	268,552	1.83
6/13/2025	1.80	1.90	1.78	1.80	168,885	1.80
6/12/2025	1.89	1.90	1.82	1.88	211,839	1.88
6/11/2025	1.99	2.02	1.87	1.92	180,783	1.92
6/10/2025	2.36	2.36	1.90	1.98	381,819	1.98
6/09/2025	2.32	2.36	2.12	2.20	360,230	2.20
6/06/2025	2.06	2.33	2.06	2.31	372,971	2.31
6/05/2025	2.05	2.14	2.01	2.05	187,473	2.05
6/04/2025	1.83	2.11	1.83	2.08	523,485	2.08
6/03/2025	1.79	1.82	1.69	1.80	154,816	1.80
6/02/2025	1.85	1.90	1.78	1.83	178,026	1.83
5/30/2025	1.93	1.96	1.84	1.87	171,525	1.87
5/29/2025	1.92	1.96	1.86	1.94	170,809	1.94
5/28/2025	1.88	1.97	1.83	1.88	122,756	1.88
5/27/2025	1.80	1.93	1.73	1.92	218,838	1.92
5/23/2025	1.84	1.84	1.71	1.76	201,912	1.76
5/22/2025	1.79	1.86	1.77	1.81	78,880	1.81
5/21/2025	1.84	1.93	1.79	1.79	245,215	1.79
5/20/2025	1.95	1.99	1.79	1.89	275,665	1.89
5/19/2025	1.97	2.05	1.93	1.95	105,084	1.95
5/16/2025	2.01	2.06	1.96	2.01	118,630	2.01
5/15/2025	2.06	2.06	1.96	1.99	161,313	1.99
5/14/2025	2.04	2.09	1.99	2.04	137,576	2.04
5/13/2025	2.12	2.17	2.00	2.02	246,007	2.02
5/12/2025	2.20	2.20	1.96	2.12	283,989	2.12
5/09/2025	1.83	2.12	1.83	2.03	536,945	2.03
5/08/2025	1.71	1.86	1.68	1.82	263,756	1.82
5/07/2025	1.66	1.69	1.51	1.66	269,826	1.66
5/06/2025	1.80	1.97	1.67	1.67	526,439	1.67
5/05/2025	1.83	1.99	1.77	1.78	187,291	1.78
5/02/2025	1.71	1.85	1.71	1.82	242,358	1.82
5/01/2025	1.69	1.75	1.65	1.71	136,532	1.71
4/30/2025	1.58	1.74	1.58	1.69	107,216	1.69