ShiftPixy Inc (PIXY) Historical Stock Data

0.35 ↓0.07 (-16.05%)

As of Market Close on May 23rd, 2022.

Historical Data

In the past 30 trading days, PIXY is up 0.01% a day on average. There have been 11 days where ShiftPixy Inc closed green and 19 days where PIXY closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-23	0.37	0.35	↓$0.02 (-4.63%)	0.32	0.38	5.96M
2022-05-20	0.47	0.42	↓$0.05 (-11.21%)	0.40	0.48	6.53M
2022-05-19	0.39	0.47	↑$0.07 (19.16%)	0.39	0.54	26.75M
2022-05-18	0.40	0.40	↑$0.00 (0.63%)	0.39	0.46	6.08M
2022-05-17	0.40	0.42	↑$0.02 (5.02%)	0.38	0.46	7.97M
2022-05-16	0.53	0.44	↓$0.09 (-17.59%)	0.38	0.53	31.58M
2022-05-13	0.22	0.51	↑$0.29 (131.82%)	0.22	0.66	175.48M
2022-05-12	0.19	0.20	↑$0.01 (5.32%)	0.19	0.21	1.66M
2022-05-11	0.21	0.18	↓$0.02 (-11.23%)	0.18	0.22	2M
2022-05-10	0.20	0.20	↑$0.00 (0.25%)	0.18	0.23	3.96M
2022-05-09	0.26	0.19	↓$0.08 (-29.47%)	0.17	0.27	4.92M
2022-05-06	0.34	0.26	↓$0.08 (-24.41%)	0.26	0.34	1.36M
2022-05-05	0.37	0.32	↓$0.05 (-13.28%)	0.32	0.37	857.39K
2022-05-04	0.36	0.35	↓$0.02 (-4.20%)	0.35	0.37	755.55K
2022-05-03	0.35	0.36	↑$0.02 (4.49%)	0.33	0.37	1.06M
2022-05-02	0.35	0.35	↑$0.00 (0.03%)	0.33	0.35	589.80K
2022-04-29	0.37	0.35	↓$0.02 (-5.85%)	0.35	0.38	381.29K
2022-04-28	0.38	0.37	↓$0.00 (-1.04%)	0.36	0.40	803.31K
2022-04-27	0.35	0.38	↑$0.03 (7.94%)	0.35	0.38	1.67M
2022-04-26	0.40	0.35	↓$0.05 (-12.61%)	0.35	0.40	800.98K
2022-04-25	0.43	0.39	↓$0.05 (-10.50%)	0.38	0.43	0.90M
2022-04-22	0.46	0.44	↓$0.03 (-6.08%)	0.43	0.48	383.59K
2022-04-21	0.49	0.46	↓$0.03 (-5.59%)	0.45	0.49	522.68K
2022-04-20	0.49	0.48	↓$0.01 (-2.28%)	0.47	0.50	568.74K
2022-04-19	0.50	0.50	↓$0.01 (-1.39%)	0.49	0.52	712.11K
2022-04-18	0.50	0.51	↑$0.00 (0.18%)	0.49	0.52	880.98K
2022-04-14	0.50	0.50	↑$0.01 (1.76%)	0.48	0.53	1.11M
2022-04-13	0.51	0.50	↓$0.02 (-2.94%)	0.49	0.52	724.30K
2022-04-12	0.54	0.51	↓$0.04 (-6.56%)	0.50	0.54	869.97K
2022-04-11	0.56	0.53	↓$0.03 (-5.34%)	0.52	0.56	856.27K