Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
8.86
-0.17 (-1.88%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Nexxen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.06 | 9.12 | 8.75 | 8.86 | 8.86 | -1.88% | 364,157 |
| Oct 15, 2026 | 8.84 | 9.04 | 8.74 | 9.03 | 9.03 | 2.38% | 293,575 |
| Oct 14, 2026 | 8.97 | 9.04 | 8.67 | 8.82 | 8.82 | -2.65% | 361,193 |
| Oct 13, 2026 | 9.02 | 9.18 | 8.97 | 9.06 | 9.06 | 0.44% | 246,239 |
| Oct 12, 2026 | 8.93 | 9.05 | 8.84 | 9.02 | 9.02 | 0.78% | 210,043 |
| Oct 9, 2026 | 9.08 | 9.09 | 8.85 | 8.95 | 8.95 | -1.21% | 238,296 |
| Oct 8, 2026 | 8.92 | 9.06 | 8.84 | 9.06 | 9.06 | 1.23% | 334,603 |
| Oct 7, 2026 | 8.68 | 8.95 | 8.60 | 8.95 | 8.95 | 2.64% | 332,931 |
| Oct 6, 2026 | 8.75 | 8.77 | 8.63 | 8.72 | 8.72 | 0.23% | 251,731 |
| Oct 5, 2026 | 8.78 | 8.91 | 8.65 | 8.70 | 8.70 | -1.25% | 402,463 |
| Oct 2, 2026 | 9.08 | 9.13 | 8.67 | 8.81 | 8.81 | -2.87% | 365,686 |
| Oct 1, 2026 | 9.01 | 9.18 | 8.83 | 9.07 | 9.07 | 0.78% | 604,648 |
| Sep 30, 2026 | 8.93 | 9.02 | 8.66 | 9.00 | 9.00 | 0.78% | 578,127 |
| Sep 29, 2026 | 8.93 | 8.93 | 8.61 | 8.93 | 8.93 | 1.71% | 360,386 |
| Sep 28, 2026 | 8.66 | 8.79 | 8.50 | 8.78 | 8.78 | 0.92% | 447,715 |
| Sep 25, 2026 | 8.83 | 8.92 | 8.69 | 8.70 | 8.70 | -2.03% | 263,924 |
| Sep 24, 2026 | 8.63 | 8.90 | 8.51 | 8.88 | 8.88 | 2.90% | 382,350 |
| Sep 23, 2026 | 8.82 | 8.82 | 8.56 | 8.63 | 8.63 | -2.82% | 299,434 |
| Sep 22, 2026 | 9.00 | 9.10 | 8.72 | 8.88 | 8.88 | 0.11% | 328,036 |
| Sep 21, 2026 | 8.78 | 8.90 | 8.64 | 8.87 | 8.87 | 1.84% | 412,664 |
| Sep 18, 2026 | 8.98 | 8.98 | 8.65 | 8.71 | 8.71 | -3.01% | 642,938 |
| Sep 17, 2026 | 9.20 | 9.20 | 8.97 | 8.98 | 8.98 | -1.75% | 350,142 |
| Sep 16, 2026 | 9.21 | 9.28 | 8.99 | 9.14 | 9.14 | -1.19% | 378,491 |
| Sep 15, 2026 | 9.34 | 9.35 | 9.06 | 9.25 | 9.25 | -1.18% | 556,151 |
| Sep 14, 2026 | 9.27 | 9.43 | 9.17 | 9.36 | 9.36 | 2.18% | 741,722 |
| Sep 11, 2026 | 9.28 | 9.36 | 9.10 | 9.16 | 9.16 | -0.43% | 303,399 |
| Sep 10, 2026 | 9.14 | 9.27 | 9.10 | 9.20 | 9.20 | 0.33% | 319,387 |
| Sep 9, 2026 | 9.37 | 9.44 | 9.10 | 9.17 | 9.17 | -2.34% | 495,110 |
| Sep 8, 2026 | 9.49 | 9.52 | 9.22 | 9.39 | 9.39 | -1.78% | 416,084 |
| Sep 4, 2026 | 9.61 | 9.61 | 9.43 | 9.56 | 9.56 | -0.52% | 516,019 |
| Sep 3, 2026 | 9.99 | 10.10 | 9.53 | 9.61 | 9.61 | -2.44% | 362,633 |
| Sep 2, 2026 | 9.62 | 9.89 | 9.50 | 9.85 | 9.85 | 2.60% | 598,023 |
| Sep 1, 2026 | 9.74 | 9.74 | 9.51 | 9.60 | 9.60 | -1.54% | 633,403 |
| Aug 31, 2026 | 10.24 | 10.24 | 9.69 | 9.75 | 9.75 | -4.69% | 387,076 |
| Aug 28, 2026 | 10.14 | 10.35 | 9.72 | 10.23 | 10.23 | 1.09% | 419,301 |
| Aug 27, 2026 | 10.06 | 10.22 | 9.93 | 10.12 | 10.12 | 0.60% | 388,159 |
| Aug 26, 2026 | 10.17 | 10.17 | 9.74 | 10.06 | 10.06 | -1.08% | 589,402 |
| Aug 25, 2026 | 9.98 | 10.21 | 9.73 | 10.17 | 10.17 | 1.70% | 593,748 |
| Aug 24, 2026 | 10.09 | 10.37 | 9.94 | 10.00 | 10.00 | -2.72% | 562,769 |
| Aug 21, 2026 | 9.72 | 10.32 | 9.51 | 10.28 | 10.28 | 5.54% | 948,558 |
| Aug 20, 2026 | 10.06 | 10.28 | 9.70 | 9.74 | 9.74 | -3.08% | 501,741 |
| Aug 19, 2026 | 10.23 | 10.24 | 10.00 | 10.05 | 10.05 | -1.86% | 382,757 |
| Aug 18, 2026 | 10.51 | 10.60 | 10.20 | 10.24 | 10.24 | -2.75% | 391,692 |
| Aug 17, 2026 | 10.38 | 10.60 | 10.09 | 10.53 | 10.53 | 0.57% | 594,461 |
| Aug 14, 2026 | 10.74 | 10.85 | 10.40 | 10.47 | 10.47 | -2.51% | 417,707 |
| Aug 13, 2026 | 11.30 | 11.30 | 10.22 | 10.74 | 10.74 | - | 676,677 |
| Aug 12, 2026 | 10.15 | 11.05 | 10.01 | 10.74 | 10.74 | 2.48% | 844,805 |
| 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% | 490,944 |
| Aug 7, 2026 | 10.92 | 11.13 | 10.83 | 10.90 | 10.90 | -0.46% | 626,383 |