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 |
Create an account or log in to view more rows.
$PIXY has just been halted from trading due to volatility.
$PIXY has just been halted from trading due to volatility.
$PIXY has just been halted from trading due to volatility.
$PIXY has just been halted from trading due to volatility.
$PIXY has just been halted from trading due to volatility.
$PIXY has just been halted from trading due to volatility.
$PIXY has just been halted from trading.
$PIXY soon
$PIXY Price target here?
$PIXY Growth/Value