Nixxy, Inc. (NIXX) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +125.5%
- 3M
- +27.8%
- YTD
- +34.0%
- 1Y
- -22.5%
- 3Y
- -10.4%
- 5Y
- -6.4%
Loading 10-year price history...
NIXX Historical Performance
NIXX Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +174.0%
- 2025 annual price return
- -82.0%
- 2026 annual price return
- -47.1%
NIXX Stock Price Trajectory (2024–2026)
As of June 28, 2026, Nixxy, Inc. (NIXX) trades at $1.38, representing a -22.5% return over the past year. The stock has delivered a -23.4% total return over five years (-6.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $8.50 on October 17, 2024. From this peak, NIXX has corrected -83.8%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers IDT (-14.7% 1Y), LMND (+37.5% 1Y), and GFAI (-65.4% 1Y), NIXX has underperformed the peer group average. Compare NIXX vs IDT →
NIXX Historical Price Data · from 2024
Rows 1–50 of 456| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.38 | 1.45 | 1.31 | 1.38 | 585K | 0.00% |
| 2026-06-25 | 1.49 | 1.53 | 1.26 | 1.38 | 2.82M | -6.12% |
| 2026-06-24 | 1.47 | 1.67 | 1.42 | 1.47 | 3.56M | -2.00% |
| 2026-06-23 | 1.37 | 1.66 | 1.36 | 1.50 | 5.15M | +5.63% |
| 2026-06-22 | 1.21 | 1.62 | 1.18 | 1.42 | 29.18M | +21.37% |
| 2026-06-18 | 1.03 | 1.25 | 1.03 | 1.17 | 6.03M | +13.04% |
| 2026-06-17 | 0.86 | 1.05 | 0.85 | 1.03 | 4.04M | +16.44% |
| 2026-06-16 | 0.84 | 0.91 | 0.79 | 0.89 | 3.14M | +1.60% |
| 2026-06-15 | 1.13 | 1.13 | 0.78 | 0.87 | 94.50M | +0.56% |
| 2026-06-12 | 0.85 | 0.92 | 0.83 | 0.87 | 705K | -4.37% |
| 2026-06-11 | 0.92 | 0.92 | 0.83 | 0.91 | 571K | +2.26% |
| 2026-06-10 | 0.73 | 0.93 | 0.72 | 0.89 | 1.27M | +25.29% |
| 2026-06-09 | 0.86 | 0.89 | 0.69 | 0.71 | 7.34M | -20.07% |
| 2026-06-08 | 0.86 | 0.94 | 0.83 | 0.89 | 1.05M | +5.20% |
| 2026-06-05 | 0.82 | 0.85 | 0.79 | 0.84 | 506K | -1.04% |
| 2026-06-04 | 0.74 | 0.88 | 0.73 | 0.85 | 940K | +15.31% |
| 2026-06-03 | 0.77 | 0.77 | 0.71 | 0.74 | 237K | -3.58% |
| 2026-06-02 | 0.78 | 0.83 | 0.71 | 0.77 | 446K | +1.67% |
| 2026-06-01 | 0.79 | 0.83 | 0.70 | 0.76 | 820K | -4.43% |
| 2026-05-29 | 0.69 | 0.87 | 0.69 | 0.79 | 2.36M | +11.27% |
| 2026-05-28 | 0.63 | 0.73 | 0.60 | 0.71 | 930K | +16.05% |
| 2026-05-27 | 0.61 | 0.65 | 0.59 | 0.61 | 433K | -0.03% |
| 2026-05-26 | 0.55 | 0.69 | 0.55 | 0.61 | 2.17M | +14.93% |
| 2026-05-22 | 0.56 | 0.57 | 0.53 | 0.53 | 0 | -3.01% |
| 2026-05-21 | 0.52 | 0.56 | 0.52 | 0.55 | 603K | +5.35% |
| 2026-05-20 | 0.51 | 0.56 | 0.50 | 0.52 | 480K | +0.89% |
| 2026-05-19 | 0.54 | 0.54 | 0.52 | 0.52 | 261K | -6.60% |
| 2026-05-18 | 0.58 | 0.58 | 0.55 | 0.55 | 631K | -6.43% |
| 2026-05-15 | 0.60 | 0.62 | 0.58 | 0.59 | 739K | +1.90% |
| 2026-05-14 | 0.63 | 0.63 | 0.56 | 0.58 | 1.30M | -7.94% |
| 2026-05-13 | 0.57 | 0.65 | 0.56 | 0.63 | 920K | +10.51% |
| 2026-05-12 | 0.60 | 0.60 | 0.57 | 0.57 | 291K | -3.86% |
| 2026-05-11 | 0.62 | 0.65 | 0.59 | 0.59 | 248K | -5.78% |
| 2026-05-08 | 0.66 | 0.68 | 0.61 | 0.63 | 352K | -4.52% |
| 2026-05-07 | 0.62 | 0.67 | 0.62 | 0.66 | 281K | +4.30% |
| 2026-05-06 | 0.59 | 0.66 | 0.57 | 0.63 | 491K | +5.79% |
| 2026-05-05 | 0.62 | 0.63 | 0.59 | 0.60 | 354K | -5.59% |
| 2026-05-04 | 0.60 | 0.65 | 0.59 | 0.63 | 406K | +4.89% |
| 2026-05-01 | 0.60 | 0.65 | 0.60 | 0.60 | 351K | +0.52% |
| 2026-04-30 | 0.56 | 0.63 | 0.56 | 0.60 | 355K | +7.04% |
| 2026-04-29 | 0.57 | 0.59 | 0.55 | 0.56 | 306K | -4.27% |
| 2026-04-28 | 0.58 | 0.61 | 0.57 | 0.59 | 241K | -0.41% |
| 2026-04-27 | 0.59 | 0.61 | 0.59 | 0.59 | 362K | -4.37% |
| 2026-04-24 | 0.62 | 0.63 | 0.60 | 0.61 | 290K | +0.08% |
| 2026-04-23 | 0.64 | 0.66 | 0.60 | 0.61 | 491K | -7.16% |
| 2026-04-22 | 0.69 | 0.71 | 0.64 | 0.66 | 722K | -1.50% |
| 2026-04-21 | 0.65 | 0.68 | 0.65 | 0.67 | 559K | +4.74% |
| 2026-04-20 | 0.68 | 0.70 | 0.63 | 0.64 | 386K | -4.25% |
| 2026-04-17 | 0.66 | 0.70 | 0.64 | 0.67 | 922K | +5.56% |
| 2026-04-16 | 0.74 | 0.77 | 0.62 | 0.63 | 1.27M | -17.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NIXX — Frequently Asked Questions
Quick answers to the most common questions about buying NIXX stock.
How has NIXX stock performed recently?
NIXX declined -22.5% over the past year, below its 5-year annualized CAGR of -6.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is NIXX's all-time high price?
Nixxy, Inc. reached $8.50 on 2024-10-17. The 52-week high is $2.47. Current 1-year return of -22.5% places the stock further from historical peaks.
Where can I download NIXX historical price data?
This page provides NIXX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.