ShiftPixy Inc (PIXY) Historical Stock Data

6.53 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PIXY is down -5.59% a day on average. There have been 9 days where ShiftPixy Inc closed green and 21 days where PIXY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-25	7.59	6.53	↓$1.06 (-13.97%)	5.60	7.61	244.86K
2024-10-24	8.51	7.62	↓$0.89 (-10.46%)	7.52	8.85	130.66K
2024-10-23	9.40	9.00	↓$0.40 (-4.26%)	8.50	9.79	469.15K
2024-10-22	8.28	8.19	↓$0.09 (-1.09%)	7.75	8.59	108.55K
2024-10-21	7.75	8.74	↑$0.98 (12.71%)	7.75	9.37	200.99K
2024-10-18	7.51	8.17	↑$0.66 (8.79%)	7.50	9.32	463.20K
2024-10-17	13.11	8.44	↓$4.67 (-35.62%)	7.87	14.64	12.76M
2024-10-16	6.59	5.50	↓$1.09 (-16.54%)	5.43	6.64	309.95K
2024-10-15	10.05	6.80	↓$3.25 (-32.34%)	5.77	11.00	1.02M
2024-10-14	9.07	9.66	↑$0.59 (6.50%)	8.03	10.31	106.99K
2024-10-11	0.68	0.65	↓$0.03 (-4.41%)	0.62	0.71	749.87K
2024-10-10	0.60	0.68	↑$0.08 (13.26%)	0.59	0.75	550.38K
2024-10-09	0.61	0.63	↑$0.03 (4.12%)	0.58	0.64	168.21K
2024-10-08	0.63	0.62	↓$0.01 (-2.02%)	0.57	0.65	217.33K
2024-10-07	0.63	0.60	↓$0.02 (-3.92%)	0.58	0.68	163.62K
2024-10-04	0.65	0.60	↓$0.05 (-7.53%)	0.60	0.65	108.79K
2024-10-03	0.77	0.62	↓$0.15 (-19.08%)	0.61	0.78	284.76K
2024-10-02	0.78	0.77	↓$0.01 (-1.77%)	0.71	0.80	80.19K
2024-10-01	0.82	0.74	↓$0.08 (-9.51%)	0.72	0.82	51.78K
2024-09-30	0.86	0.83	↓$0.03 (-3.60%)	0.77	0.87	105.12K
2024-09-27	0.75	0.83	↑$0.08 (10.96%)	0.74	0.85	219.14K
2024-09-26	0.79	0.70	↓$0.09 (-11.09%)	0.69	0.79	126.80K
2024-09-25	0.82	0.75	↓$0.07 (-8.72%)	0.75	0.82	87.91K
2024-09-24	0.94	0.77	↓$0.17 (-17.74%)	0.72	0.94	191.99K
2024-09-23	1.19	0.90	↓$0.29 (-24.23%)	0.89	1.19	301.49K
2024-09-20	1.16	1.20	↑$0.04 (3.45%)	1.13	1.20	63.17K
2024-09-19	1.14	1.17	↑$0.03 (2.62%)	1.14	1.22	65.67K
2024-09-18	1.26	1.14	↓$0.12 (-9.52%)	1.12	1.26	72.32K
2024-09-17	1.29	1.27	↓$0.01 (-1.17%)	1.26	1.32	70.71K
2024-09-16	1.17	1.27	↑$0.10 (8.55%)	1.15	1.39	250.44K