ShiftPixy Inc (PIXY) Historical Stock Data
1.91 ↑0.15 (8.52%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PIXY is down -1.87% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.78 | 1.91 | ↑$0.13 (7.30%) | 1.75 | 2.05 | 143.59K |
| 2024-05-02 | 1.82 | 1.76 | ↓$0.06 (-3.30%) | 1.73 | 1.85 | 79.82K |
| 2024-05-01 | 1.82 | 1.82 | ↑$0.00 (0.00%) | 1.77 | 1.85 | 35.30K |
| 2024-04-30 | 1.89 | 1.83 | ↓$0.06 (-3.17%) | 1.83 | 1.90 | 42.34K |
| 2024-04-29 | 1.92 | 1.85 | ↓$0.07 (-3.65%) | 1.85 | 1.96 | 73.03K |
| 2024-04-26 | 1.91 | 1.88 | ↓$0.03 (-1.57%) | 1.88 | 1.97 | 90.36K |
| 2024-04-25 | 1.88 | 1.88 | ↑$0.00 (0.00%) | 1.85 | 2.01 | 153.99K |
| 2024-04-24 | 2.07 | 1.94 | ↓$0.13 (-6.28%) | 1.85 | 2.09 | 195.20K |
| 2024-04-23 | 2.17 | 2.08 | ↓$0.09 (-4.15%) | 1.95 | 2.49 | 692.23K |
| 2024-04-22 | 1.72 | 2.20 | ↑$0.48 (27.91%) | 1.54 | 2.30 | 786.79K |
| 2024-04-19 | 1.88 | 1.71 | ↓$0.17 (-8.80%) | 1.65 | 1.92 | 171.30K |
| 2024-04-18 | 1.98 | 1.86 | ↓$0.12 (-6.06%) | 1.82 | 1.98 | 120.29K |
| 2024-04-17 | 1.81 | 1.92 | ↑$0.11 (6.08%) | 1.81 | 1.97 | 221.55K |
| 2024-04-16 | 1.90 | 1.79 | ↓$0.11 (-5.79%) | 1.73 | 1.93 | 165.72K |
| 2024-04-15 | 2.20 | 1.90 | ↓$0.30 (-13.64%) | 1.86 | 2.20 | 253.53K |
| 2024-04-12 | 2.33 | 2.17 | ↓$0.16 (-6.87%) | 2.15 | 2.45 | 300.53K |
| 2024-04-11 | 2.46 | 2.33 | ↓$0.13 (-5.28%) | 2.31 | 2.49 | 199.75K |
| 2024-04-10 | 2.50 | 2.41 | ↓$0.09 (-3.60%) | 2.38 | 2.60 | 246.56K |
| 2024-04-09 | 2.67 | 2.49 | ↓$0.18 (-6.74%) | 2.46 | 2.69 | 172.68K |
| 2024-04-08 | 2.55 | 2.68 | ↑$0.13 (5.10%) | 2.52 | 2.86 | 518.98K |
| 2024-04-05 | 2.55 | 2.50 | ↓$0.05 (-1.96%) | 2.40 | 2.57 | 179.67K |
| 2024-04-04 | 2.47 | 2.52 | ↑$0.05 (2.02%) | 2.42 | 2.75 | 489.05K |
| 2024-04-03 | 2.50 | 2.52 | ↑$0.02 (0.80%) | 2.42 | 2.55 | 329.01K |
| 2024-04-02 | 2.65 | 2.53 | ↓$0.12 (-4.53%) | 2.49 | 2.75 | 498.60K |
| 2024-04-01 | 2.54 | 2.73 | ↑$0.19 (7.48%) | 2.38 | 2.85 | 569.96K |
| 2024-03-28 | 2.81 | 2.64 | ↓$0.17 (-6.05%) | 2.57 | 2.90 | 748.38K |
| 2024-03-27 | 3.10 | 2.91 | ↓$0.19 (-6.13%) | 2.79 | 3.30 | 1.79M |
| 2024-03-26 | 2.99 | 2.98 | ↓$0.01 (-0.33%) | 2.75 | 3.11 | 2.28M |
| 2024-03-25 | 3.44 | 3.03 | ↓$0.41 (-11.92%) | 2.70 | 3.50 | 449.94K |
| 2024-03-22 | 3.61 | 3.50 | ↓$0.11 (-3.05%) | 3.35 | 3.70 | 208.47K |
Create an account or log in to view more rows.
$PIXY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$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 Buy the dip.
$PIXY Who’s still buying calls?
$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.