Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
5.93
+0.01 (0.17%)
At close: Jan 13, 2026, 4:00 PM EST
5.91
-0.02 (-0.32%)
After-hours: Jan 13, 2026, 4:11 PM EST
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 6.54 | 6.82 | 6.39 | 6.49 | 6.49 | 2.04% | 595,767 |
| Nov 19, 2025 | 6.73 | 6.73 | 6.31 | 6.36 | 6.36 | -4.93% | 519,134 |
| Nov 18, 2025 | 6.49 | 6.75 | 6.42 | 6.69 | 6.69 | 3.08% | 435,208 |
| Nov 17, 2025 | 6.39 | 6.68 | 6.38 | 6.49 | 6.49 | 0.93% | 408,013 |
| Nov 14, 2025 | 6.33 | 6.43 | 6.15 | 6.43 | 6.43 | 1.66% | 762,790 |
| Nov 13, 2025 | 6.24 | 6.79 | 6.08 | 6.33 | 6.33 | -21.33% | 1,692,397 |
| Nov 12, 2025 | 7.86 | 8.05 | 7.81 | 8.04 | 8.04 | 3.21% | 617,125 |
| Nov 11, 2025 | 7.63 | 7.94 | 7.63 | 7.79 | 7.79 | 1.96% | 330,526 |
| Nov 10, 2025 | 7.78 | 7.82 | 7.64 | 7.64 | 7.64 | -0.39% | 236,818 |
| Nov 7, 2025 | 7.69 | 7.77 | 7.50 | 7.67 | 7.67 | -1.29% | 391,158 |
| Nov 6, 2025 | 8.00 | 8.27 | 7.73 | 7.77 | 7.77 | -2.88% | 266,732 |
| Nov 5, 2025 | 8.15 | 8.20 | 7.94 | 8.00 | 8.00 | -1.84% | 470,303 |
| Nov 4, 2025 | 8.22 | 8.35 | 8.10 | 8.15 | 8.15 | -3.09% | 494,785 |
| Nov 3, 2025 | 8.37 | 8.51 | 8.17 | 8.41 | 8.41 | 2.31% | 315,961 |
| Oct 31, 2025 | 8.15 | 8.30 | 8.12 | 8.22 | 8.22 | 1.48% | 244,944 |