Nexxen International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	5.70	5.97	5.65	5.91	5.91	3.32%	408,566
Feb 3, 2026	6.16	6.16	5.60	5.72	5.72	-7.89%	581,016
Feb 2, 2026	6.18	6.39	6.11	6.21	6.21	0.49%	293,405
Jan 30, 2026	5.97	6.20	5.97	6.18	6.18	2.49%	425,630
Jan 29, 2026	6.32	6.43	5.81	6.03	6.03	-5.04%	341,907
Jan 28, 2026	6.54	6.62	6.33	6.35	6.35	-2.76%	237,631
Jan 27, 2026	6.50	6.58	6.41	6.53	6.53	0.46%	220,822
Jan 26, 2026	6.52	6.60	6.41	6.50	6.50	0.93%	304,557
Jan 23, 2026	6.48	6.60	6.41	6.44	6.44	-1.38%	257,638
Jan 22, 2026	6.30	6.60	6.29	6.53	6.53	4.65%	333,058
Jan 21, 2026	6.08	6.30	6.08	6.24	6.24	2.30%	234,906
Jan 20, 2026	6.00	6.17	5.88	6.10	6.10	-0.97%	377,252
Jan 16, 2026	6.13	6.23	6.02	6.16	6.16	0.33%	319,129
Jan 15, 2026	5.95	6.17	5.93	6.14	6.14	3.19%	662,986
Jan 14, 2026	5.88	5.99	5.86	5.95	5.95	0.34%	338,728
Jan 13, 2026	5.96	5.97	5.80	5.93	5.93	0.17%	298,480
Jan 12, 2026	5.94	5.96	5.77	5.92	5.92	-0.34%	220,703
Jan 9, 2026	5.89	5.96	5.72	5.94	5.94	1.19%	397,630
Jan 8, 2026	5.82	5.98	5.80	5.87	5.87	-0.51%	292,432
Jan 7, 2026	6.04	6.14	5.75	5.90	5.90	-2.32%	393,370
Jan 6, 2026	6.13	6.20	5.98	6.04	6.04	-1.63%	485,356
Jan 5, 2026	6.31	6.45	6.12	6.14	6.14	-2.85%	721,801
Jan 2, 2026	6.79	6.90	6.26	6.32	6.32	-3.36%	508,307
Dec 31, 2025	6.59	6.64	6.51	6.54	6.54	-1.06%	246,045
Dec 30, 2025	6.55	6.65	6.52	6.61	6.61	0.76%	207,404
Dec 29, 2025	6.66	6.72	6.51	6.56	6.56	-2.09%	311,167
Dec 26, 2025	6.66	6.73	6.64	6.70	6.70	0.60%	164,815
Dec 24, 2025	6.53	6.71	6.53	6.66	6.66	1.99%	160,730
Dec 23, 2025	6.43	6.62	6.40	6.53	6.53	0.77%	275,518
Dec 22, 2025	6.51	6.64	6.46	6.48	6.48	-0.46%	299,477
Dec 19, 2025	6.62	6.75	6.48	6.51	6.51	-1.66%	804,404
Dec 18, 2025	6.85	6.95	6.62	6.62	6.62	-1.49%	710,768
Dec 17, 2025	6.74	6.87	6.70	6.72	6.72	-0.30%	254,886
Dec 16, 2025	6.79	6.87	6.70	6.74	6.74	-0.74%	443,574
Dec 15, 2025	6.81	7.07	6.69	6.79	6.79	1.65%	604,434
Dec 12, 2025	6.75	6.85	6.65	6.68	6.68	0.60%	483,693
Dec 11, 2025	6.65	6.78	6.59	6.64	6.64	-0.15%	405,935
Dec 10, 2025	6.67	6.73	6.57	6.65	6.65	-0.30%	278,895
Dec 9, 2025	6.52	6.75	6.50	6.67	6.67	1.99%	282,414
Dec 8, 2025	6.47	6.61	6.47	6.54	6.54	1.08%	294,595
Dec 5, 2025	6.46	6.69	6.45	6.47	6.47	-	297,339
Dec 4, 2025	6.50	6.63	6.46	6.47	6.47	-0.61%	276,955
Dec 3, 2025	6.40	6.60	6.35	6.51	6.51	1.88%	254,598
Dec 2, 2025	6.56	6.58	6.36	6.39	6.39	-1.99%	318,343
Dec 1, 2025	6.42	6.71	6.37	6.52	6.52	0.77%	291,028
Nov 28, 2025	6.46	6.60	6.46	6.47	6.47	0.15%	163,240
Nov 26, 2025	6.51	6.60	6.44	6.46	6.46	-0.92%	224,961
Nov 25, 2025	6.47	6.57	6.43	6.52	6.52	0.93%	255,681
Nov 24, 2025	6.56	6.63	6.44	6.46	6.46	-1.52%	383,144
Nov 21, 2025	6.49	6.79	6.47	6.56	6.56	1.08%	389,535