Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
PIXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.88 | -0.06 | -3.09% | 1.8501 | 2.01 | 1.85 | 150,962 |
| Apr 24 2024 | 1.94 | -0.14 | -6.73% | 2.07 | 2.0925 | 1.85 | 193,703 |
| Apr 23 2024 | 2.08 | -0.12 | -5.45% | 2.17 | 2.49 | 1.95 | 688,936 |
| Apr 22 2024 | 2.20 | 0.49 | 28.65% | 1.72 | 2.30 | 1.54 | 669,900 |
| Apr 19 2024 | 1.71 | -0.15 | -8.06% | 1.86 | 1.92 | 1.65 | 171,180 |
| Apr 18 2024 | 1.86 | -0.06 | -3.13% | 1.98 | 1.98 | 1.8203 | 120,267 |
| Apr 17 2024 | 1.92 | 0.13 | 7.26% | 1.81 | 1.97 | 1.81 | 221,331 |
| Apr 16 2024 | 1.79 | -0.11 | -5.79% | 1.8201 | 1.87 | 1.73 | 152,490 |
| Apr 15 2024 | 1.90 | -0.27 | -12.44% | 2.20 | 2.20 | 1.8601 | 253,219 |
| Apr 12 2024 | 2.17 | -0.16 | -6.87% | 2.33 | 2.4494 | 2.15 | 300,365 |
| Apr 11 2024 | 2.33 | -0.08 | -3.32% | 2.46 | 2.4865 | 2.31 | 198,160 |
| Apr 10 2024 | 2.41 | -0.08 | -3.21% | 2.50 | 2.575 | 2.3801 | 242,802 |
| Apr 09 2024 | 2.49 | -0.19 | -7.09% | 2.67 | 2.6853 | 2.4592 | 171,273 |
| Apr 08 2024 | 2.68 | 0.18 | 7.20% | 2.55 | 2.86 | 2.5201 | 516,633 |
| Apr 05 2024 | 2.50 | -0.02 | -0.79% | 2.55 | 2.57 | 2.40 | 174,820 |
| Apr 04 2024 | 2.52 | 0.00 | 0.00% | 2.47 | 2.75 | 2.4201 | 488,043 |
| Apr 03 2024 | 2.52 | -0.01 | -0.40% | 2.50 | 2.55 | 2.42 | 326,258 |
| Apr 02 2024 | 2.53 | -0.20 | -7.33% | 2.65 | 2.7099 | 2.50 | 435,142 |
| Apr 01 2024 | 2.73 | 0.09 | 3.41% | 2.54 | 2.85 | 2.38 | 565,388 |
| Mar 28 2024 | 2.64 | -0.27 | -9.28% | 2.81 | 2.90 | 2.5701 | 746,059 |
| Mar 27 2024 | 2.91 | -0.07 | -2.35% | 3.10 | 3.30 | 2.79 | 1,785,619 |
| Mar 26 2024 | 2.98 | -0.05 | -1.65% | 2.99 | 3.11 | 2.75 | 2,240,356 |
| Mar 25 2024 | 3.03 | -0.47 | -13.43% | 3.44 | 3.50 | 2.70 | 449,061 |
| Mar 22 2024 | 3.50 | -0.10 | -2.78% | 3.61 | 3.70 | 3.35 | 208,243 |
| Mar 21 2024 | 3.60 | -0.42 | -10.45% | 4.07 | 4.1248 | 3.30 | 490,280 |
| Mar 20 2024 | 4.02 | -1.07 | -21.02% | 4.78 | 5.11 | 3.98 | 1,193,443 |
| Mar 19 2024 | 5.09 | -1.71 | -25.15% | 5.07 | 6.65 | 4.75 | 3,496,285 |
| Mar 18 2024 | 6.80 | 3.40 | 100.00% | 3.48 | 7.98 | 3.5137 | 12,779,524 |
| Mar 15 2024 | 3.40 | -0.57 | -14.36% | 3.92 | 3.92 | 3.25 | 340,910 |
| Mar 14 2024 | 3.97 | 0.72 | 22.15% | 3.70 | 4.21 | 3.20 | 4,765,278 |
| Mar 13 2024 | 3.25 | 0.12 | 3.67% | 4.05 | 4.32 | 3.02 | 8,784,924 |
| Mar 12 2024 | 3.135 | -0.72 | -18.57% | 3.70 | 3.9702 | 3.05 | 101,711 |
| Mar 11 2024 | 3.85 | 0.12 | 3.22% | 3.74 | 3.90 | 3.5001 | 51,764 |
| Mar 08 2024 | 3.73 | 0.53 | 16.56% | 3.20 | 3.81 | 3.20 | 166,349 |
| Mar 07 2024 | 3.20 | -0.60 | -15.79% | 3.85 | 3.9999 | 3.05 | 92,796 |
| Mar 06 2024 | 3.80 | -0.61 | -13.83% | 4.50 | 4.60 | 3.70 | 46,148 |
| Mar 05 2024 | 4.41 | 0.10 | 2.32% | 4.25 | 4.59 | 4.25 | 20,304 |
| Mar 04 2024 | 4.31 | -0.32 | -6.91% | 4.49 | 4.63 | 4.17 | 10,525 |
| Mar 01 2024 | 4.63 | 0.29 | 6.68% | 4.46 | 4.67 | 4.40 | 10,960 |
| Feb 29 2024 | 4.34 | -0.20 | -4.41% | 4.53 | 4.5399 | 4.27 | 9,332 |
| Feb 28 2024 | 4.54 | -0.04 | -0.87% | 4.58 | 4.63 | 4.26 | 21,318 |
| Feb 27 2024 | 4.58 | 0.40 | 9.57% | 4.19 | 4.6599 | 4.0401 | 47,737 |
| Feb 26 2024 | 4.18 | -0.05 | -1.18% | 4.22 | 4.22 | 4.0224 | 15,365 |
| Feb 23 2024 | 4.23 | 0.04 | 0.95% | 4.24 | 4.24 | 4.06 | 15,374 |
| Feb 22 2024 | 4.19 | 0.14 | 3.46% | 4.00 | 4.20 | 3.94 | 21,311 |
| Feb 21 2024 | 4.05 | 0.04 | 1.12% | 3.93 | 4.06 | 3.90 | 6,131 |
| Feb 20 2024 | 4.005 | 0.00 | 0.12% | 3.95 | 4.07 | 3.95 | 8,514 |
| Feb 16 2024 | 4.00 | 0.06 | 1.52% | 3.94 | 4.16 | 3.94 | 8,273 |
| Feb 15 2024 | 3.94 | 0.00 | 0.00% | 3.93 | 4.13 | 3.74 | 17,840 |
| Feb 14 2024 | 3.94 | -0.16 | -3.79% | 4.05 | 4.2799 | 3.89 | 14,409 |
| Feb 13 2024 | 4.095 | -0.09 | -2.03% | 3.96 | 4.30 | 3.68 | 87,791 |
| Feb 12 2024 | 4.18 | -0.07 | -1.65% | 4.40 | 4.6699 | 4.1503 | 46,754 |
| Feb 09 2024 | 4.25 | -0.26 | -5.76% | 4.45 | 4.7063 | 4.245 | 15,364 |
| Feb 08 2024 | 4.51 | 0.06 | 1.35% | 4.47 | 4.645 | 4.47 | 10,105 |
| Feb 07 2024 | 4.45 | -0.34 | -7.10% | 4.79 | 4.79 | 4.16 | 15,523 |
| Feb 06 2024 | 4.79 | 0.19 | 4.13% | 4.65 | 4.79 | 4.3049 | 33,982 |
| Feb 05 2024 | 4.60 | -0.82 | -15.13% | 5.25 | 5.36 | 4.51 | 59,080 |
| Feb 02 2024 | 5.42 | 0.02 | 0.37% | 5.31 | 5.42 | 5.20 | 36,536 |
| Feb 01 2024 | 5.40 | 0.09 | 1.64% | 5.32 | 5.43 | 5.2305 | 18,935 |
| Jan 31 2024 | 5.3127 | 0.16 | 3.16% | 5.09 | 5.4199 | 5.09 | 29,052 |
| Jan 30 2024 | 5.15 | -0.28 | -5.16% | 5.56 | 5.56 | 5.15 | 39,179 |
| Jan 29 2024 | 5.43 | -0.06 | -1.09% | 5.43 | 5.6999 | 5.3301 | 14,614 |
