Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
10.90
-0.05 (-0.46%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Nexxen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.92 | 11.13 | 10.83 | 10.90 | 10.90 | -0.46% | 626,381 |
| Aug 6, 2026 | 10.41 | 10.99 | 10.34 | 10.95 | 10.95 | 4.58% | 467,420 |
| Aug 5, 2026 | 10.55 | 10.59 | 10.33 | 10.47 | 10.47 | -0.10% | 457,464 |
| Aug 4, 2026 | 10.25 | 10.51 | 10.07 | 10.48 | 10.48 | 1.85% | 424,402 |
| Aug 3, 2026 | 10.33 | 10.65 | 10.26 | 10.29 | 10.29 | 0.10% | 374,512 |
| Jul 31, 2026 | 10.41 | 10.45 | 10.13 | 10.28 | 10.28 | -1.91% | 413,489 |
| Jul 30, 2026 | 10.56 | 10.56 | 9.66 | 10.48 | 10.48 | -0.76% | 554,518 |
| Jul 29, 2026 | 10.46 | 10.71 | 10.32 | 10.56 | 10.56 | 0.96% | 772,587 |
| Jul 28, 2026 | 10.30 | 10.59 | 9.84 | 10.46 | 10.46 | 2.05% | 582,758 |
| Jul 27, 2026 | 9.82 | 10.27 | 9.82 | 10.25 | 10.25 | 4.38% | 411,902 |
| Jul 24, 2026 | 9.83 | 9.94 | 9.67 | 9.82 | 9.82 | 0.92% | 326,275 |
| Jul 23, 2026 | 9.66 | 9.92 | 9.45 | 9.73 | 9.73 | 0.21% | 445,642 |
| Jul 22, 2026 | 9.96 | 9.96 | 9.58 | 9.71 | 9.71 | -2.51% | 497,746 |
| Jul 21, 2026 | 10.04 | 10.17 | 9.89 | 9.96 | 9.96 | -1.19% | 422,449 |
| Jul 20, 2026 | 10.18 | 10.25 | 10.00 | 10.08 | 10.08 | -0.79% | 322,259 |
| Jul 17, 2026 | 10.30 | 10.41 | 10.00 | 10.16 | 10.16 | -2.12% | 655,503 |
| Jul 16, 2026 | 10.30 | 10.45 | 10.09 | 10.38 | 10.38 | 1.47% | 872,477 |
| Jul 15, 2026 | 9.98 | 10.23 | 9.95 | 10.23 | 10.23 | 3.13% | 469,723 |
| Jul 14, 2026 | 9.80 | 10.00 | 9.63 | 9.92 | 9.92 | 0.51% | 495,405 |
| Jul 13, 2026 | 9.70 | 10.11 | 9.44 | 9.87 | 9.87 | 2.23% | 704,300 |
| Jul 10, 2026 | 9.73 | 9.82 | 9.54 | 9.66 | 9.66 | 0.36% | 436,310 |
| Jul 9, 2026 | 9.63 | 9.70 | 9.27 | 9.62 | 9.62 | 6.65% | 613,978 |
| Jul 8, 2026 | 9.31 | 9.36 | 8.60 | 9.02 | 9.02 | -3.94% | 278,014 |
| Jul 7, 2026 | 9.42 | 9.60 | 9.19 | 9.39 | 9.39 | 0.75% | 316,145 |
| Jul 6, 2026 | 9.54 | 9.72 | 9.26 | 9.32 | 9.32 | -2.41% | 253,994 |
| Jul 2, 2026 | 9.55 | 9.72 | 9.37 | 9.55 | 9.55 | 0.10% | 352,297 |
| Jul 1, 2026 | 9.10 | 9.54 | 9.04 | 9.54 | 9.54 | 5.65% | 316,684 |
| Jun 30, 2026 | 9.06 | 9.24 | 8.97 | 9.03 | 9.03 | -0.66% | 243,557 |
| Jun 29, 2026 | 8.82 | 9.20 | 8.70 | 9.09 | 9.09 | 4.97% | 448,923 |
| Jun 26, 2026 | 8.49 | 8.75 | 8.23 | 8.66 | 8.66 | 2.00% | 1,408,007 |
| Jun 25, 2026 | 8.59 | 8.77 | 8.27 | 8.49 | 8.49 | -0.82% | 423,713 |
| Jun 24, 2026 | 8.63 | 8.84 | 8.54 | 8.56 | 8.56 | -0.93% | 369,364 |
| Jun 23, 2026 | 8.51 | 8.69 | 8.38 | 8.64 | 8.64 | 2.01% | 179,786 |
| Jun 22, 2026 | 8.52 | 8.70 | 8.22 | 8.47 | 8.47 | -1.51% | 349,793 |
| Jun 18, 2026 | 8.66 | 8.75 | 8.41 | 8.60 | 8.60 | 0.23% | 372,822 |
| Jun 17, 2026 | 8.78 | 8.86 | 8.51 | 8.58 | 8.58 | -1.94% | 488,998 |
| Jun 16, 2026 | 8.69 | 8.95 | 8.55 | 8.75 | 8.75 | 0.69% | 476,181 |
| Jun 15, 2026 | 8.52 | 8.73 | 8.50 | 8.69 | 8.69 | 1.28% | 178,955 |
| Jun 12, 2026 | 8.62 | 8.73 | 8.43 | 8.58 | 8.58 | -0.12% | 133,969 |
| Jun 11, 2026 | 8.68 | 8.68 | 8.43 | 8.59 | 8.59 | -0.92% | 131,424 |
| Jun 10, 2026 | 8.50 | 8.78 | 8.49 | 8.67 | 8.67 | 1.40% | 146,350 |
| Jun 9, 2026 | 8.41 | 8.67 | 8.35 | 8.55 | 8.55 | 1.30% | 185,963 |
| Jun 8, 2026 | 8.41 | 8.51 | 8.25 | 8.44 | 8.44 | -1.06% | 140,231 |
| Jun 5, 2026 | 8.56 | 8.72 | 8.39 | 8.53 | 8.53 | -0.35% | 176,496 |
| Jun 4, 2026 | 8.33 | 8.71 | 8.26 | 8.56 | 8.56 | 4.01% | 249,311 |
| Jun 3, 2026 | 8.58 | 8.58 | 8.10 | 8.23 | 8.23 | -3.74% | 274,986 |
| Jun 2, 2026 | 8.54 | 8.60 | 8.30 | 8.55 | 8.55 | -1.72% | 239,408 |
| Jun 1, 2026 | 8.37 | 8.73 | 8.31 | 8.70 | 8.70 | 3.57% | 311,246 |
| May 29, 2026 | 8.38 | 8.53 | 7.94 | 8.40 | 8.40 | -0.71% | 205,936 |
| May 28, 2026 | 8.29 | 8.47 | 8.07 | 8.46 | 8.46 | 2.67% | 223,231 |