Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
8.61
+0.13 (1.59%)
Oct 8, 2025, 11:49 AM EDT - Market open
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.56 | 8.64 | 8.36 | 8.60 | - | 1.53% | 68,315 |
| Oct 7, 2025 | 8.71 | 8.77 | 8.44 | 8.47 | 8.47 | 1.32% | 514,743 |
| Oct 6, 2025 | 8.76 | 8.82 | 8.32 | 8.36 | 8.36 | -2.68% | 492,542 |
| Oct 3, 2025 | 8.75 | 8.89 | 8.46 | 8.59 | 8.59 | -0.35% | 522,698 |
| Oct 2, 2025 | 8.95 | 9.03 | 8.61 | 8.62 | 8.62 | -3.04% | 522,344 |
| Oct 1, 2025 | 9.23 | 9.68 | 8.80 | 8.89 | 8.89 | -3.89% | 708,978 |
| Sep 30, 2025 | 9.30 | 9.58 | 9.20 | 9.25 | 9.25 | -4.44% | 504,800 |
| Sep 29, 2025 | 9.50 | 9.78 | 9.40 | 9.68 | 9.68 | 2.22% | 304,454 |
| Sep 26, 2025 | 9.04 | 9.53 | 9.04 | 9.47 | 9.47 | 3.50% | 400,435 |
| Sep 25, 2025 | 9.26 | 9.26 | 9.06 | 9.15 | 9.15 | -1.40% | 357,979 |
| Sep 24, 2025 | 9.16 | 9.35 | 9.15 | 9.28 | 9.28 | 0.54% | 225,671 |
| Sep 23, 2025 | 9.32 | 9.49 | 9.15 | 9.23 | 9.23 | -1.39% | 404,314 |
| Sep 22, 2025 | 9.48 | 9.65 | 9.34 | 9.36 | 9.36 | -1.37% | 308,014 |
| Sep 19, 2025 | 9.69 | 9.82 | 9.45 | 9.49 | 9.49 | 1.39% | 810,440 |
| Sep 18, 2025 | 9.32 | 9.41 | 9.20 | 9.36 | 9.36 | 0.75% | 718,765 |
| Sep 17, 2025 | 9.51 | 9.61 | 9.20 | 9.29 | 9.29 | -2.21% | 390,266 |
| Sep 16, 2025 | 9.59 | 9.71 | 9.47 | 9.50 | 9.50 | -1.55% | 355,683 |
| Sep 15, 2025 | 9.83 | 9.88 | 9.61 | 9.65 | 9.65 | -1.03% | 261,091 |
| Sep 12, 2025 | 9.93 | 10.01 | 9.73 | 9.75 | 9.75 | -2.50% | 297,418 |
| Sep 11, 2025 | 9.60 | 10.04 | 9.60 | 10.00 | 10.00 | 4.60% | 361,842 |
| Sep 10, 2025 | 10.05 | 10.05 | 9.48 | 9.56 | 9.56 | -3.63% | 272,870 |
| Sep 9, 2025 | 10.17 | 10.17 | 9.81 | 9.92 | 9.92 | -1.49% | 330,950 |
| Sep 8, 2025 | 9.90 | 10.16 | 9.83 | 10.07 | 10.07 | 1.92% | 391,316 |
| Sep 5, 2025 | 9.89 | 10.00 | 9.73 | 9.88 | 9.88 | 1.44% | 192,749 |
| Sep 4, 2025 | 9.69 | 9.82 | 9.58 | 9.74 | 9.74 | 0.52% | 251,143 |
| Sep 3, 2025 | 9.92 | 9.98 | 9.66 | 9.69 | 9.69 | -1.72% | 529,323 |
| Sep 2, 2025 | 9.94 | 9.94 | 9.61 | 9.86 | 9.86 | -1.69% | 423,743 |
| Aug 29, 2025 | 9.85 | 10.09 | 9.83 | 10.03 | 10.03 | 1.93% | 283,036 |
| Aug 28, 2025 | 9.74 | 9.97 | 9.74 | 9.84 | 9.84 | -0.20% | 206,630 |
| Aug 27, 2025 | 9.78 | 9.94 | 9.69 | 9.86 | 9.86 | - | 446,843 |
| Aug 26, 2025 | 10.01 | 10.03 | 9.84 | 9.86 | 9.86 | -2.09% | 215,825 |
| Aug 25, 2025 | 10.17 | 10.34 | 10.03 | 10.07 | 10.07 | -0.98% | 300,601 |
| Aug 22, 2025 | 9.52 | 10.25 | 9.52 | 10.17 | 10.17 | 6.16% | 346,191 |
| Aug 21, 2025 | 9.12 | 9.59 | 9.12 | 9.58 | 9.58 | 4.02% | 272,996 |
| Aug 20, 2025 | 9.36 | 9.41 | 9.07 | 9.21 | 9.21 | -0.22% | 328,847 |
| Aug 19, 2025 | 9.60 | 9.64 | 9.10 | 9.23 | 9.23 | -4.15% | 332,044 |
| Aug 18, 2025 | 9.50 | 9.71 | 9.35 | 9.63 | 9.63 | 0.84% | 270,161 |
| Aug 15, 2025 | 9.75 | 9.89 | 9.46 | 9.55 | 9.55 | 2.36% | 551,646 |
| Aug 14, 2025 | 9.77 | 9.98 | 9.32 | 9.33 | 9.33 | -5.76% | 440,276 |
| Aug 13, 2025 | 10.01 | 10.65 | 9.71 | 9.90 | 9.90 | 1.64% | 604,442 |
| Aug 12, 2025 | 9.24 | 9.83 | 9.10 | 9.74 | 9.74 | 5.98% | 555,432 |
| Aug 11, 2025 | 9.60 | 9.77 | 9.13 | 9.19 | 9.19 | -4.77% | 322,587 |
| Aug 8, 2025 | 9.93 | 9.99 | 9.62 | 9.65 | 9.65 | -2.53% | 390,904 |
| Aug 7, 2025 | 10.20 | 10.24 | 9.84 | 9.90 | 9.90 | -2.75% | 212,607 |
| Aug 6, 2025 | 9.87 | 10.20 | 9.82 | 10.18 | 10.18 | 4.20% | 440,471 |
| Aug 5, 2025 | 10.02 | 10.06 | 9.68 | 9.77 | 9.77 | -3.17% | 560,919 |
| Aug 4, 2025 | 10.09 | 10.25 | 10.06 | 10.09 | 10.09 | 0.70% | 388,389 |
| Aug 1, 2025 | 10.17 | 10.40 | 9.79 | 10.02 | 10.02 | -2.53% | 409,991 |
| Jul 31, 2025 | 10.55 | 10.83 | 10.25 | 10.28 | 10.28 | -3.02% | 455,413 |
| Jul 30, 2025 | 10.83 | 10.96 | 10.59 | 10.60 | 10.60 | -1.58% | 374,760 |