ShiftPixy Inc. (PIXY)
6.53
-1.09 (-14.30%)
At close: Oct 25, 2024, 8:00 PM
PIXY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | undefined |
| Oct 28, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 0.00 | 0.00% | undefined |
| Oct 25, 2024 | 7.59 | 7.61 | 5.60 | 6.53 | -1.09 | -14.30% | undefined |
| Oct 24, 2024 | 8.51 | 8.85 | 7.52 | 7.62 | -1.38 | -15.33% | undefined |
| Oct 23, 2024 | 9.40 | 9.79 | 8.50 | 9.00 | 0.81 | 9.89% | undefined |
| Oct 22, 2024 | 8.28 | 8.59 | 7.75 | 8.19 | -0.54 | -6.19% | undefined |
| Oct 21, 2024 | 7.75 | 9.37 | 7.75 | 8.73 | 0.56 | 6.85% | undefined |
| Oct 18, 2024 | 7.51 | 9.32 | 7.50 | 8.17 | -0.27 | -3.20% | undefined |
| Oct 17, 2024 | 13.11 | 14.64 | 7.87 | 8.44 | 2.94 | 53.45% | undefined |
| Oct 16, 2024 | 6.59 | 6.64 | 5.43 | 5.50 | -1.30 | -19.12% | undefined |
| Oct 15, 2024 | 10.05 | 11.00 | 5.77 | 6.80 | -2.86 | -29.61% | undefined |
| Oct 14, 2024 | 9.07 | 10.31 | 8.03 | 9.66 | -0.09 | -0.92% | undefined |
| Oct 11, 2024 | 10.20 | 10.65 | 9.30 | 9.75 | -0.45 | -4.41% | undefined |
| Oct 10, 2024 | 9.00 | 11.25 | 8.91 | 10.20 | 0.69 | 7.26% | undefined |
| Oct 9, 2024 | 9.14 | 9.66 | 8.70 | 9.51 | 0.21 | 2.26% | undefined |
| Oct 8, 2024 | 9.48 | 9.78 | 8.55 | 9.30 | 0.25 | 2.76% | undefined |
| Oct 7, 2024 | 9.42 | 10.20 | 8.74 | 9.05 | 0.05 | 0.56% | undefined |
| Oct 4, 2024 | 9.73 | 9.75 | 9.00 | 9.00 | -0.30 | -3.23% | undefined |
| Oct 3, 2024 | 11.49 | 11.64 | 9.16 | 9.30 | -2.19 | -19.06% | undefined |
| Oct 2, 2024 | 11.70 | 11.98 | 10.65 | 11.49 | 0.36 | 3.23% | undefined |
| Oct 1, 2024 | 12.30 | 12.30 | 10.83 | 11.13 | -1.32 | -10.60% | undefined |
| Sep 30, 2024 | 12.91 | 12.98 | 11.60 | 12.45 | 0.00 | 0.00% | undefined |
| Sep 27, 2024 | 11.22 | 12.69 | 11.10 | 12.45 | 1.90 | 18.01% | undefined |
| Sep 26, 2024 | 11.85 | 11.85 | 10.27 | 10.55 | -0.70 | -6.22% | undefined |
| Sep 25, 2024 | 12.33 | 12.38 | 11.25 | 11.25 | -0.35 | -3.02% | undefined |
| Sep 24, 2024 | 14.10 | 14.10 | 10.80 | 11.60 | -1.93 | -14.26% | undefined |
| Sep 23, 2024 | 17.85 | 17.85 | 13.31 | 13.53 | -4.47 | -24.83% | undefined |
| Sep 20, 2024 | 17.40 | 18.00 | 16.95 | 18.00 | 0.45 | 2.56% | undefined |
| Sep 19, 2024 | 17.10 | 18.30 | 17.10 | 17.55 | 0.45 | 2.63% | undefined |
| Sep 18, 2024 | 18.90 | 18.90 | 16.80 | 17.10 | -1.95 | -10.24% | undefined |
| Sep 17, 2024 | 19.27 | 19.80 | 18.90 | 19.05 | 0.00 | 0.00% | undefined |
| Sep 16, 2024 | 17.55 | 20.86 | 17.26 | 19.05 | 1.05 | 5.83% | undefined |
| Sep 13, 2024 | 17.55 | 18.30 | 17.10 | 18.00 | 0.45 | 2.56% | undefined |
| Sep 12, 2024 | 17.55 | 17.55 | 17.10 | 17.55 | 0.45 | 2.63% | undefined |
| Sep 11, 2024 | 17.85 | 17.85 | 16.80 | 17.10 | -0.38 | -2.17% | undefined |
| Sep 10, 2024 | 17.17 | 18.08 | 16.80 | 17.48 | 0.68 | 4.05% | undefined |
| Sep 9, 2024 | 16.95 | 17.40 | 16.50 | 16.80 | -0.45 | -2.61% | undefined |
| Sep 6, 2024 | 18.60 | 18.60 | 16.80 | 17.25 | -1.05 | -5.74% | undefined |
| Sep 5, 2024 | 17.66 | 19.50 | 16.86 | 18.30 | 1.20 | 7.02% | undefined |
| Sep 4, 2024 | 16.80 | 17.67 | 16.65 | 17.10 | -0.30 | -1.72% | undefined |
| Sep 3, 2024 | 17.40 | 18.00 | 16.50 | 17.40 | -0.30 | -1.69% | undefined |
| Aug 30, 2024 | 17.10 | 18.75 | 16.80 | 17.70 | 0.60 | 3.51% | undefined |
| Aug 29, 2024 | 16.65 | 17.10 | 16.35 | 17.10 | 0.60 | 3.64% | undefined |
| Aug 28, 2024 | 16.62 | 16.80 | 16.20 | 16.50 | -0.45 | -2.65% | undefined |
| Aug 27, 2024 | 16.95 | 17.10 | 16.35 | 16.95 | 0.30 | 1.80% | undefined |
| Aug 26, 2024 | 15.75 | 17.55 | 15.60 | 16.65 | 1.05 | 6.73% | undefined |
| Aug 23, 2024 | 16.50 | 17.10 | 15.15 | 15.60 | -1.35 | -7.96% | undefined |
| Aug 22, 2024 | 18.45 | 18.45 | 15.75 | 16.95 | -0.22 | -1.28% | undefined |
| Aug 21, 2024 | 15.45 | 17.25 | 15.45 | 17.17 | 1.72 | 11.13% | undefined |
| Aug 20, 2024 | 16.65 | 16.80 | 14.70 | 15.45 | -1.20 | -7.21% | undefined |