Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
6.49
+0.13 (2.04%)
At close: Nov 20, 2025, 4:00 PM EST
6.32
-0.17 (-2.62%)
Pre-market: Nov 21, 2025, 8:28 AM EST
Nexxen International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 8.17 | 8.34 | 8.07 | 8.10 | 8.10 | -1.70% | 278,304 |
| Oct 29, 2025 | 8.40 | 8.48 | 8.11 | 8.24 | 8.24 | -1.90% | 338,505 |
| Oct 28, 2025 | 8.47 | 8.57 | 8.38 | 8.40 | 8.40 | -1.18% | 282,705 |
| Oct 27, 2025 | 8.58 | 8.63 | 8.40 | 8.50 | 8.50 | -0.93% | 309,487 |
| Oct 24, 2025 | 8.54 | 8.79 | 8.49 | 8.58 | 8.58 | 0.82% | 259,888 |
| Oct 23, 2025 | 8.62 | 8.71 | 8.48 | 8.51 | 8.51 | -1.16% | 251,300 |
| Oct 22, 2025 | 8.56 | 8.70 | 8.45 | 8.61 | 8.61 | - | 273,933 |
| Oct 21, 2025 | 8.55 | 8.80 | 8.52 | 8.61 | 8.61 | -0.69% | 466,366 |
| Oct 20, 2025 | 8.87 | 8.96 | 8.60 | 8.67 | 8.67 | -1.92% | 890,543 |
| Oct 17, 2025 | 8.61 | 8.87 | 8.60 | 8.84 | 8.84 | 2.67% | 280,636 |
| Oct 16, 2025 | 8.94 | 9.00 | 8.55 | 8.61 | 8.61 | -3.58% | 524,155 |
| Oct 15, 2025 | 9.35 | 9.35 | 8.77 | 8.93 | 8.93 | -0.45% | 486,901 |
| Oct 14, 2025 | 8.12 | 9.10 | 8.12 | 8.97 | 8.97 | 7.68% | 1,341,498 |
| Oct 13, 2025 | 8.17 | 8.49 | 8.12 | 8.33 | 8.33 | 3.09% | 448,264 |
| Oct 10, 2025 | 8.38 | 8.43 | 8.07 | 8.08 | 8.08 | -3.81% | 446,204 |
| Oct 9, 2025 | 8.60 | 8.60 | 8.34 | 8.40 | 8.40 | -2.44% | 598,902 |
| Oct 8, 2025 | 8.56 | 8.68 | 8.36 | 8.61 | 8.61 | 1.65% | 332,253 |
| 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 |