NASDAQ:NIXX | Historical Stock Price | Nixxy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$2.84$16.36$94.19$542.42$3,123.752012-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.52$1.5211,900——
2023-12-28$1.58$1.587,000——
2023-12-27$1.51$1.519,900——
2023-12-26$1.60$1.602,600——
2023-12-22$1.47$1.477,000——
2023-12-21$1.57$1.576,800——
2023-12-20$1.51$1.5114,400——
2023-12-19$1.44$1.444,700——
2023-12-18$1.43$1.4310,000——
2023-12-15$1.40$1.4023,900——
2023-12-14$1.46$1.465,600——
2023-12-13$1.57$1.5728,800——
2023-12-12$1.59$1.5913,800——
2023-12-11$1.68$1.6815,500——
2023-12-08$1.79$1.7936,200——
2023-12-07$1.72$1.7269,200——
2023-12-06$1.69$1.6961,700——
2023-12-05$1.50$1.5021,700——
2023-12-04$1.48$1.488,700——
2023-12-01$1.46$1.4632,700——
2023-11-30$1.44$1.449,400——
2023-11-29$1.38$1.3812,800——
2023-11-28$1.41$1.418,200——
2023-11-27$1.40$1.4011,700——
2023-11-24$1.23$1.232,100——
2023-11-22$1.26$1.2624,800——
2023-11-21$1.29$1.2917,200——
2023-11-20$1.43$1.432,400——
2023-11-17$1.46$1.468,200——
2023-11-16$1.37$1.372,700——
2023-11-15$1.39$1.396,500——
2023-11-14$1.36$1.3623,000——
2023-11-13$1.44$1.4437,100——
2023-11-10$1.26$1.262,400——
2023-11-09$1.23$1.231,500——
2023-11-08$1.18$1.1812,700——
2023-11-07$1.31$1.3110,900——
2023-11-06$1.32$1.329,900——
2023-11-03$1.34$1.347,500——
2023-11-02$1.25$1.255,000——
2023-11-01$1.23$1.2326,400——
2023-10-31$1.14$1.1423,600——
2023-10-30$1.33$1.335,600——
2023-10-27$1.37$1.373,900——
2023-10-26$1.14$1.1421,300——
2023-10-25$1.40$1.4022,800——
2023-10-24$1.29$1.2932,800——
2023-10-23$1.17$1.176,800——
2023-10-20$1.24$1.2417,400——
2023-10-19$1.35$1.3537,800——
2023-10-18$1.43$1.43117,000——
2023-10-17$1.29$1.2914,000——
2023-10-16$1.26$1.264,400——
2023-10-13$1.30$1.3016,700——
2023-10-12$1.21$1.216,300——
2023-10-11$1.28$1.2810,000——
2023-10-10$1.19$1.1929,800——
2023-10-09$1.19$1.1918,800——
2023-10-06$1.18$1.186,500——
2023-10-05$1.15$1.1525,200——
2023-10-04$1.31$1.31252,300——
2023-10-03$1.15$1.1523,900——
2023-10-02$1.15$1.158,500——
2023-09-29$1.21$1.2114,300——
2023-09-28$1.18$1.1817,100——
2023-09-27$1.20$1.2026,300——
2023-09-26$1.27$1.2710,800——
2023-09-25$1.35$1.3512,000——
2023-09-22$1.30$1.3041,300——
2023-09-21$1.32$1.3227,300——
2023-09-20$1.35$1.3543,300——
2023-09-19$1.30$1.309,200——
2023-09-18$1.32$1.3244,500——
2023-09-15$1.35$1.3565,600——
2023-09-14$1.54$1.5436,600——
2023-09-13$1.59$1.5920,300——
2023-09-12$1.68$1.6818,000——
2023-09-11$1.67$1.6728,500——
2023-09-08$1.69$1.6923,800——
2023-09-07$1.69$1.6986,100——
2023-09-06$1.61$1.61140,800——
2023-09-05$1.83$1.83190,900——
2023-09-01$1.75$1.75459,000——
2023-08-31$1.74$1.74167,200——
2023-08-30$1.63$1.63106,300——
2023-08-29$1.69$1.6969,500——
2023-08-28$1.74$1.7436,500——
2023-08-25$1.84$1.84171,400——
2023-08-24$2.13$2.1384,347——
2023-08-23$2.36$2.3640,447——
2023-08-22$2.47$2.4740,480——
2023-08-21$2.52$2.52105,013——
2023-08-18$2.76$2.76215,293——
2023-08-17$3.84$3.842,944,887——
2023-08-16$2.81$2.8160,560——
2023-08-15$3.40$3.40653,533——
2023-08-14$3.04$3.0421,567——
2023-08-11$2.76$2.768,273——
2023-08-10$2.85$2.854,507——
2023-08-09$2.93$2.931,840——
2023-08-08$3.13$3.133,633——
2023-08-07$2.90$2.9022,220——
2023-08-04$2.84$2.8411,767——
2023-08-03$2.83$2.837,173——
2023-08-02$2.92$2.926,633——
2023-08-01$2.95$2.959,387——
2023-07-31$2.93$2.939,953——
2023-07-28$3.15$3.153,020——
2023-07-27$3.06$3.0610,880——
2023-07-26$3.08$3.089,727——
2023-07-25$2.93$2.935,387——
2023-07-24$3.00$3.006,100——
2023-07-21$3.03$3.031,967——
2023-07-20$3.20$3.2014,867——
2023-07-19$3.36$3.3610,907——
2023-07-18$3.38$3.383,167——
2023-07-17$3.30$3.307,020——
2023-07-14$3.39$3.393,533——
2023-07-13$3.39$3.398,013——
2023-07-12$3.60$3.608,060——
2023-07-11$3.44$3.4416,480——
2023-07-10$3.51$3.518,427——
2023-07-07$3.53$3.535,287——
2023-07-06$3.52$3.528,347——
2023-07-05$3.60$3.607,300——
2023-07-03$3.49$3.497,587——
2023-06-30$3.66$3.6610,673——
2023-06-29$3.60$3.6039,127——
2023-06-28$3.45$3.4524,873——
2023-06-27$3.53$3.5333,073——
2023-06-26$4.00$4.0042,807——
2023-06-23$3.88$3.8829,193——
2023-06-22$3.58$3.5831,880——
2023-06-21$3.48$3.4828,393——
2023-06-20$3.78$3.7857,813——
2023-06-16$3.81$3.8152,613——
2023-06-15$4.16$4.1644,153——
2023-06-14$4.32$4.3246,587——
2023-06-13$4.31$4.31150,940——
2023-06-12$4.80$4.80502,153——
2023-06-09$4.06$4.0691,693——
2023-06-08$4.12$4.12158,153——
2023-06-07$4.13$4.13392,253——
2023-06-06$5.70$5.708,450,907——
2023-06-05$2.88$2.8816,807——
2023-06-02$2.78$2.7856,060——
2023-06-01$3.17$3.1719,313——
2023-05-31$3.36$3.3698,927——
2023-05-30$3.38$3.3840,947——
2023-05-26$3.24$3.2423,880——
2023-05-25$3.00$3.0039,867——
2023-05-24$2.94$2.948,127——
2023-05-23$2.90$2.904,953——
2023-05-22$2.95$2.9519,680——
2023-05-19$3.00$3.002,313——
2023-05-18$3.14$3.144,700——
2023-05-17$3.15$3.1514,200——
2023-05-16$3.26$3.268,513——
2023-05-15$3.00$3.0018,547——
2023-05-12$2.85$2.8514,640——
2023-05-11$2.72$2.7230,387——
2023-05-10$2.93$2.9319,853——
2023-05-09$3.08$3.0811,793——
2023-05-08$3.24$3.243,920——
2023-05-05$3.26$3.267,047——
2023-05-04$3.27$3.2727,900——
2023-05-03$3.18$3.182,880——
2023-05-02$3.15$3.1512,167——
2023-05-01$3.23$3.238,767——
2023-04-28$3.51$3.515,860——
2023-04-27$3.52$3.528,660——
2023-04-26$3.28$3.2813,533——
2023-04-25$3.38$3.388,980——
2023-04-24$3.55$3.5539,953——
2023-04-21$3.90$3.9062,227——
2023-04-20$4.95$4.95549,960——
2023-04-19$3.99$3.9910,200——
2023-04-18$3.90$3.9071,473——
2023-04-17$3.54$3.544,567——
2023-04-14$3.74$3.748,127——
2023-04-13$3.83$3.836,187——
2023-04-12$3.86$3.861,140——
2023-04-11$3.82$3.821,173——
2023-04-10$3.83$3.831,967——
2023-04-06$3.90$3.90413——
2023-04-05$3.96$3.962,680——
2023-04-04$4.02$4.023,333——
2023-04-03$3.75$3.755,100——
2023-03-31$4.02$4.028,467——
2023-03-30$4.01$4.017,287——
2023-03-29$3.55$3.552,120——
2023-03-28$3.56$3.563,773——
2023-03-27$3.45$3.458,573——
2023-03-24$3.98$3.985,053——
2023-03-23$3.74$3.749,800——
2023-03-22$3.90$3.905,420——
2023-03-21$3.33$3.332,820——
2023-03-20$3.15$3.1511,833——
2023-03-17$3.41$3.418,507——
2023-03-16$3.45$3.4512,087——
2023-03-15$3.45$3.4510,080——
2023-03-14$3.45$3.454,627——
2023-03-13$3.64$3.644,900——
2023-03-10$3.74$3.747,393——
2023-03-09$3.98$3.987,767——
2023-03-08$4.37$4.3713,747——
2023-03-07$4.58$4.5813,807——
2023-03-06$5.21$5.2115,613——
2023-03-03$4.80$4.802,947——
2023-03-02$4.76$4.7619,940——
2023-03-01$5.12$5.126,187——
2023-02-28$5.25$5.257,180——
2023-02-27$5.09$5.0913,427——
2023-02-24$5.11$5.118,660——
2023-02-23$5.40$5.4015,327——
2023-02-22$5.70$5.7023,300——
2023-02-21$5.97$5.9712,753——
2023-02-17$6.02$6.0217,507——
2023-02-16$6.00$6.0016,373——
2023-02-15$6.44$6.4446,273——
2023-02-14$6.68$6.68573,087——
2023-02-13$6.00$6.0024,613——
2023-02-10$6.70$6.7042,453——
2023-02-09$7.09$7.0978,533——
2023-02-08$9.60$9.6085,887——
2023-02-07$10.80$10.8084,253——
2023-02-06$11.25$11.25233,127——
2023-02-03$9.14$9.14114,373——
2023-02-02$8.10$8.10147,027——
2023-02-01$9.75$9.75922,767——
2023-01-31$7.35$7.351,387——
2023-01-30$6.90$6.901,873——
2023-01-27$7.35$7.351,480——
2023-01-26$7.20$7.202,127——
2023-01-25$7.09$7.09547——
2023-01-24$7.50$7.502,020——
2023-01-23$7.20$7.203,507——
2023-01-20$8.16$8.162,767——
2023-01-19$8.09$8.093,713——
2023-01-18$7.35$7.351,833——
2023-01-17$6.75$6.754,160——
2023-01-13$6.60$6.601,633——
2023-01-12$6.53$6.535,433——
2023-01-11$7.37$7.372,640——
2023-01-10$6.77$6.771,327——
2023-01-09$6.40$6.402,733——
2023-01-06$6.75$6.752,540——
2023-01-05$6.72$6.723,727——
2023-01-04$6.75$6.75707——
2023-01-03$6.69$6.691,120——