Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
6.94
+0.32 (4.83%)
Apr 8, 2026, 11:30 AM EDT - Market open
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6.84 | 6.97 | 6.79 | 6.94 | - | 4.83% | 48,134 |
| Apr 7, 2026 | 6.76 | 6.86 | 6.59 | 6.62 | 6.62 | -3.07% | 150,628 |
| Apr 6, 2026 | 6.60 | 6.86 | 6.59 | 6.83 | 6.83 | 3.33% | 212,743 |
| Apr 2, 2026 | 6.51 | 6.64 | 6.34 | 6.61 | 6.61 | 1.23% | 216,340 |
| Apr 1, 2026 | 6.91 | 7.00 | 6.31 | 6.53 | 6.53 | 0.15% | 548,494 |
| Mar 31, 2026 | 6.52 | 6.59 | 6.12 | 6.52 | 6.52 | -0.61% | 577,298 |
| Mar 30, 2026 | 6.49 | 6.71 | 6.49 | 6.56 | 6.56 | 0.92% | 231,868 |
| Mar 27, 2026 | 6.55 | 6.73 | 6.49 | 6.50 | 6.50 | -2.26% | 186,270 |
| Mar 26, 2026 | 6.51 | 6.70 | 6.51 | 6.65 | 6.65 | 1.22% | 172,567 |
| Mar 25, 2026 | 6.70 | 6.78 | 6.41 | 6.57 | 6.57 | -1.50% | 211,161 |
| Mar 24, 2026 | 6.56 | 6.69 | 6.45 | 6.67 | 6.67 | 1.37% | 263,446 |
| Mar 23, 2026 | 6.50 | 6.91 | 6.47 | 6.58 | 6.58 | - | 285,989 |
| Mar 20, 2026 | 6.61 | 6.94 | 6.19 | 6.58 | 6.58 | -0.75% | 798,410 |
| Mar 19, 2026 | 6.71 | 6.96 | 6.54 | 6.63 | 6.63 | -2.64% | 286,318 |
| Mar 18, 2026 | 6.77 | 6.89 | 6.66 | 6.81 | 6.81 | -1.45% | 368,108 |
| Mar 17, 2026 | 7.13 | 7.31 | 6.90 | 6.91 | 6.91 | -2.12% | 318,762 |
| Mar 16, 2026 | 7.41 | 7.41 | 6.77 | 7.06 | 7.06 | -4.98% | 1,050,211 |
| Mar 13, 2026 | 7.47 | 7.66 | 7.34 | 7.43 | 7.43 | -1.26% | 365,018 |
| Mar 12, 2026 | 7.45 | 7.71 | 7.45 | 7.53 | 7.53 | 0.47% | 811,248 |
| Mar 11, 2026 | 7.41 | 7.55 | 7.35 | 7.49 | 7.49 | 1.08% | 275,823 |
| Mar 10, 2026 | 7.33 | 7.44 | 6.97 | 7.41 | 7.41 | 0.41% | 466,635 |
| Mar 9, 2026 | 7.33 | 7.41 | 7.15 | 7.38 | 7.38 | -1.07% | 364,753 |
| Mar 6, 2026 | 7.37 | 7.47 | 7.19 | 7.46 | 7.46 | -0.27% | 364,000 |
| Mar 5, 2026 | 6.78 | 7.49 | 6.72 | 7.48 | 7.48 | 11.98% | 661,621 |
| Mar 4, 2026 | 6.42 | 6.86 | 6.34 | 6.68 | 6.68 | 3.57% | 468,097 |
| Mar 3, 2026 | 6.32 | 6.46 | 6.19 | 6.45 | 6.45 | -0.31% | 415,843 |
| Mar 2, 2026 | 6.34 | 6.57 | 6.33 | 6.47 | 6.47 | 0.47% | 304,946 |
| Feb 27, 2026 | 6.22 | 6.45 | 6.21 | 6.44 | 6.44 | 1.90% | 332,603 |
| Feb 26, 2026 | 6.10 | 6.34 | 6.10 | 6.32 | 6.32 | 3.10% | 388,772 |
| Feb 25, 2026 | 5.93 | 6.18 | 5.90 | 6.13 | 6.13 | 2.85% | 272,335 |
| Feb 24, 2026 | 5.86 | 6.03 | 5.82 | 5.96 | 5.96 | 1.71% | 233,713 |
| Feb 23, 2026 | 6.10 | 6.10 | 5.80 | 5.86 | 5.86 | -4.56% | 390,217 |
| Feb 20, 2026 | 5.95 | 6.23 | 5.92 | 6.14 | 6.14 | 2.16% | 272,947 |
| Feb 19, 2026 | 5.94 | 6.08 | 5.92 | 6.01 | 6.01 | 0.33% | 218,638 |
| Feb 18, 2026 | 5.91 | 6.03 | 5.87 | 5.99 | 5.99 | 1.35% | 212,912 |
| Feb 17, 2026 | 6.10 | 6.15 | 5.84 | 5.91 | 5.91 | -3.11% | 239,910 |
| Feb 13, 2026 | 6.07 | 6.23 | 6.04 | 6.10 | 6.10 | 0.66% | 243,625 |
| Feb 12, 2026 | 6.13 | 6.20 | 5.98 | 6.06 | 6.06 | -0.98% | 346,458 |
| Feb 11, 2026 | 6.11 | 6.14 | 5.84 | 6.12 | 6.12 | 0.16% | 276,748 |
| Feb 10, 2026 | 6.07 | 6.26 | 6.06 | 6.11 | 6.11 | 0.66% | 364,627 |
| Feb 9, 2026 | 6.83 | 6.85 | 6.00 | 6.07 | 6.07 | 2.88% | 601,856 |
| Feb 6, 2026 | 5.76 | 5.92 | 5.67 | 5.90 | 5.90 | 3.51% | 239,947 |
| Feb 5, 2026 | 5.90 | 5.94 | 5.66 | 5.70 | 5.70 | -3.55% | 284,995 |
| 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 |