Nexera Technologies Ltd (NEXR)
NASDAQ: NEXR · Real-Time Price · USD
1.900
+0.040 (2.15%)
Apr 15, 2026, 3:12 PM EDT - Market open
Nexera Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.95 | 1.95 | 1.76 | 1.91 | - | 2.69% | 22,719 |
| Apr 14, 2026 | 1.90 | 1.96 | 1.77 | 1.86 | 1.86 | -1.59% | 25,409 |
| Apr 13, 2026 | 1.74 | 1.92 | 1.74 | 1.89 | 1.89 | 5.59% | 14,496 |
| Apr 10, 2026 | 1.88 | 1.88 | 1.74 | 1.79 | 1.79 | 0.56% | 23,925 |
| Apr 9, 2026 | 1.69 | 1.86 | 1.69 | 1.78 | 1.78 | - | 42,452 |
| Apr 8, 2026 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | 4.71% | 23,368 |
| Apr 7, 2026 | 1.93 | 1.93 | 1.68 | 1.70 | 1.70 | -11.92% | 52,046 |
| Apr 6, 2026 | 2.02 | 2.02 | 1.87 | 1.93 | 1.93 | -1.53% | 55,849 |
| Apr 2, 2026 | 1.65 | 2.64 | 1.63 | 1.96 | 1.96 | 2.62% | 744,458 |
| Apr 1, 2026 | 1.90 | 2.02 | 1.72 | 1.91 | 1.91 | -15.86% | 265,196 |
| Mar 31, 2026 | 2.21 | 2.52 | 2.08 | 2.27 | 2.27 | -26.30% | 1,714,767 |
| Mar 30, 2026 | 2.51 | 3.35 | 2.43 | 3.08 | 3.08 | 40.00% | 520,224 |
| Mar 27, 2026 | 2.31 | 2.49 | 2.15 | 2.20 | 2.20 | -12.70% | 51,019 |
| Mar 26, 2026 | 2.84 | 2.86 | 2.50 | 2.52 | 2.52 | -12.80% | 42,682 |
| Mar 25, 2026 | 3.21 | 3.26 | 2.89 | 2.89 | 2.89 | -11.89% | 12,657 |
| Mar 24, 2026 | 3.60 | 3.60 | 3.25 | 3.28 | 3.28 | -10.38% | 30,380 |
| Mar 23, 2026 | 3.86 | 3.86 | 3.66 | 3.66 | 3.66 | -2.92% | 9,988 |
| Mar 20, 2026 | 3.86 | 3.88 | 3.77 | 3.77 | 3.77 | -3.83% | 6,792 |
| Mar 19, 2026 | 3.87 | 3.92 | 3.79 | 3.92 | 3.92 | -1.88% | 8,016 |
| Mar 18, 2026 | 4.02 | 4.11 | 3.86 | 4.00 | 4.00 | -1.84% | 12,042 |
| Mar 17, 2026 | 4.19 | 4.39 | 4.05 | 4.07 | 4.07 | 1.75% | 63,031 |
| Mar 16, 2026 | 3.81 | 4.05 | 3.81 | 4.00 | 4.00 | 2.04% | 14,671 |
| Mar 13, 2026 | 3.82 | 3.94 | 3.80 | 3.92 | 3.92 | 2.08% | 11,732 |
| Mar 12, 2026 | 4.06 | 4.06 | 3.66 | 3.84 | 3.84 | -4.71% | 57,615 |
| Mar 11, 2026 | 4.35 | 4.57 | 3.86 | 4.03 | 4.03 | -4.05% | 141,825 |
| Mar 10, 2026 | 4.02 | 4.30 | 3.91 | 4.20 | 4.20 | 2.19% | 57,577 |
| Mar 9, 2026 | 4.21 | 4.34 | 4.01 | 4.11 | 4.11 | -3.75% | 22,880 |
| Mar 6, 2026 | 3.77 | 4.32 | 3.74 | 4.27 | 4.27 | 3.89% | 9,857 |
| Mar 5, 2026 | 4.09 | 4.15 | 3.73 | 4.11 | 4.11 | -1.91% | 8,116 |
| Mar 4, 2026 | 4.01 | 4.19 | 3.98 | 4.19 | 4.19 | 6.62% | 22,976 |
| Mar 3, 2026 | 3.83 | 3.94 | 3.74 | 3.93 | 3.93 | -0.25% | 13,416 |
| Mar 2, 2026 | 4.10 | 4.16 | 3.92 | 3.94 | 3.94 | -6.86% | 11,783 |
| Feb 27, 2026 | 4.07 | 4.44 | 3.73 | 4.23 | 4.23 | 1.93% | 16,713 |
| Feb 26, 2026 | 4.20 | 4.30 | 4.07 | 4.15 | 4.15 | -3.49% | 15,696 |
| Feb 25, 2026 | 4.31 | 4.40 | 4.09 | 4.30 | 4.30 | -0.46% | 53,642 |
| Feb 24, 2026 | 3.71 | 4.38 | 3.55 | 4.32 | 4.32 | 15.20% | 122,049 |
| Feb 23, 2026 | 4.33 | 4.42 | 3.75 | 3.75 | 3.75 | -14.77% | 37,354 |
| Feb 20, 2026 | 4.51 | 4.55 | 4.31 | 4.40 | 4.40 | -1.57% | 25,289 |
| Feb 19, 2026 | 5.07 | 5.07 | 4.27 | 4.47 | 4.47 | -14.20% | 49,151 |
| Feb 18, 2026 | 4.64 | 5.28 | 4.64 | 5.21 | 5.21 | 13.02% | 96,609 |
| Feb 17, 2026 | 5.50 | 5.81 | 4.47 | 4.61 | 4.61 | -14.91% | 183,760 |
| Feb 13, 2026 | 5.17 | 5.57 | 5.11 | 5.42 | 5.42 | 5.16% | 21,987 |
| Feb 12, 2026 | 6.03 | 6.39 | 4.62 | 5.15 | 5.15 | -18.22% | 73,864 |
| Feb 11, 2026 | 6.80 | 6.80 | 6.30 | 6.30 | 6.30 | -5.90% | 32,080 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.50 | 6.70 | 6.69 | -3.97% | 11,751 |
| Feb 9, 2026 | 7.21 | 7.33 | 6.61 | 6.97 | 6.97 | -4.41% | 33,823 |
| Feb 6, 2026 | 7.40 | 7.84 | 7.05 | 7.29 | 7.29 | -5.27% | 30,172 |
| Feb 5, 2026 | 7.79 | 8.09 | 7.42 | 7.70 | 7.70 | -5.01% | 19,670 |
| Feb 4, 2026 | 7.70 | 8.82 | 7.59 | 8.11 | 8.11 | 4.32% | 50,829 |
| Feb 3, 2026 | 7.92 | 7.92 | 7.14 | 7.77 | 7.77 | -7.16% | 34,270 |