Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
9.63
-0.12 (-1.23%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Nexxen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9.65 | 9.71 | 9.52 | 9.63 | - | -1.23% | 491,574 |
| Aug 31, 2026 | 10.24 | 10.24 | 9.69 | 9.75 | 9.75 | -4.69% | 340,958 |
| Aug 28, 2026 | 10.14 | 10.35 | 9.72 | 10.23 | 10.23 | 1.09% | 419,300 |
| Aug 27, 2026 | 10.06 | 10.22 | 9.93 | 10.12 | 10.12 | 0.60% | 388,119 |
| Aug 26, 2026 | 10.17 | 10.17 | 9.74 | 10.06 | 10.06 | -1.08% | 589,390 |
| Aug 25, 2026 | 9.98 | 10.21 | 9.73 | 10.17 | 10.17 | 1.70% | 593,568 |
| Aug 24, 2026 | 10.09 | 10.37 | 9.94 | 10.00 | 10.00 | -2.72% | 562,768 |
| Aug 21, 2026 | 9.72 | 10.32 | 9.51 | 10.28 | 10.28 | 5.54% | 947,701 |
| Aug 20, 2026 | 10.06 | 10.28 | 9.70 | 9.74 | 9.74 | -3.08% | 501,470 |
| Aug 19, 2026 | 10.23 | 10.24 | 10.00 | 10.05 | 10.05 | -1.86% | 382,756 |
| Aug 18, 2026 | 10.51 | 10.60 | 10.20 | 10.24 | 10.24 | -2.75% | 391,291 |
| Aug 17, 2026 | 10.38 | 10.60 | 10.09 | 10.53 | 10.53 | 0.57% | 594,429 |
| Aug 14, 2026 | 10.74 | 10.85 | 10.40 | 10.47 | 10.47 | -2.51% | 417,328 |
| Aug 13, 2026 | 11.30 | 11.30 | 10.22 | 10.74 | 10.74 | - | 676,391 |
| Aug 12, 2026 | 10.15 | 11.05 | 10.01 | 10.74 | 10.74 | 2.48% | 794,498 |
| Aug 11, 2026 | 10.70 | 10.82 | 10.38 | 10.48 | 10.48 | -2.51% | 408,653 |
| Aug 10, 2026 | 10.81 | 10.81 | 10.34 | 10.75 | 10.75 | -1.38% | 490,898 |
| 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 |