Nixxy, Inc. (NIXX) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
NIXX Historical Performance
Short-Term Returns
NIXX Stock Price Trajectory (2024–2026)
As of May 8, 2026, Nixxy, Inc. (NIXX) trades at $0.66, representing a -60.3% return over the past year. The stock has delivered a -65.7% total return over five years (-19.2% 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 -92.2%, currently trading 43% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers IDT (+1.2% 1Y), LMND (+78.2% 1Y), and GFAI (-53.2% 1Y), NIXX has underperformed the peer group average. Compare NIXX vs IDT →
NIXX Historical Price Data (2025–2026)
Showing 30 of 422 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 0.65 | 0.85 | 0.65 | 0.77 | 2.17M | -15.13% |
| 2026-04-14 | 0.91 | 0.92 | 0.84 | 0.91 | 869K | +1.49% |
| 2026-04-13 | 0.76 | 0.90 | 0.75 | 0.89 | 1.20M | +12.77% |
| 2026-04-10 | 0.77 | 0.86 | 0.76 | 0.79 | 1.14M | +2.08% |
| 2026-04-09 | 0.78 | 0.83 | 0.73 | 0.77 | 695K | -2.89% |
| 2026-04-08 | 0.81 | 0.86 | 0.77 | 0.80 | 953K | +2.31% |
| 2026-04-07 | 0.75 | 0.80 | 0.67 | 0.78 | 1.01M | +5.14% |
| 2026-04-06 | 0.85 | 0.89 | 0.69 | 0.74 | 2.56M | -21.91% |
| 2026-04-02 | 1.02 | 1.04 | 0.84 | 0.95 | 2.21M | -7.76% |
| 2026-04-01 | 1.06 | 1.06 | 1.02 | 1.03 | 547K | -3.29% |
| 2026-03-31 | 1.03 | 1.08 | 1.03 | 1.06 | 483K | +3.40% |
| 2026-03-30 | 1.13 | 1.14 | 1.01 | 1.03 | 890K | -10.43% |
| 2026-03-27 | 1.06 | 1.17 | 1.04 | 1.15 | 651K | +6.48% |
| 2026-03-26 | 1.16 | 1.17 | 1.03 | 1.08 | 1.18M | -9.24% |
See NIXX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NIXX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NIXX vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonNIXX — Frequently Asked Questions
Quick answers to the most common questions about buying NIXX stock.
How has NIXX stock performed recently?
NIXX declined -60.3% over the past year, below its 5-year annualized CAGR of -19.2%. The stock trades below 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 -60.3% 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.