Nexxen International Ltd. (NEXN)
NASDAQ: NEXN · Real-Time Price · USD
8.87
-0.10 (-1.11%)
Nov 6, 2026, 12:49 PM EST - Market open
Nexxen International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.80 | 8.92 | 8.16 | 8.87 | 8.87 | -1.11% | 105,160 |
| Nov 5, 2026 | 9.11 | 9.23 | 8.84 | 8.97 | 8.97 | -1.64% | 364,053 |
| Nov 4, 2026 | 8.72 | 9.16 | 8.62 | 9.12 | 9.12 | 4.59% | 504,998 |
| Nov 3, 2026 | 8.64 | 8.73 | 8.52 | 8.72 | 8.72 | 0.93% | 359,996 |
| Nov 2, 2026 | 8.50 | 8.80 | 8.31 | 8.64 | 8.64 | -1.71% | 862,181 |
| Oct 30, 2026 | 9.00 | 9.11 | 8.71 | 8.79 | 8.79 | -0.90% | 439,559 |
| Oct 29, 2026 | 8.68 | 9.08 | 8.45 | 8.87 | 8.87 | 3.74% | 621,019 |
| Oct 28, 2026 | 8.56 | 8.57 | 8.38 | 8.55 | 8.55 | -0.35% | 345,580 |
| Oct 27, 2026 | 8.68 | 8.74 | 8.46 | 8.58 | 8.58 | -0.92% | 347,732 |
| Oct 26, 2026 | 8.89 | 8.96 | 8.52 | 8.66 | 8.66 | -2.48% | 294,177 |
| Oct 23, 2026 | 9.00 | 9.05 | 8.74 | 8.88 | 8.88 | -1.88% | 226,401 |
| Oct 22, 2026 | 8.96 | 9.26 | 8.83 | 9.05 | 9.05 | 0.78% | 258,608 |
| Oct 21, 2026 | 9.05 | 9.10 | 8.84 | 8.98 | 8.98 | -1.21% | 288,591 |
| Oct 20, 2026 | 8.98 | 9.16 | 8.95 | 9.09 | 9.09 | 1.68% | 341,759 |
| Oct 19, 2026 | 8.81 | 8.99 | 8.73 | 8.94 | 8.94 | 0.90% | 389,977 |
| Oct 16, 2026 | 9.06 | 9.12 | 8.75 | 8.86 | 8.86 | -1.88% | 364,158 |
| Oct 15, 2026 | 8.84 | 9.04 | 8.74 | 9.03 | 9.03 | 2.38% | 293,576 |
| Oct 14, 2026 | 8.97 | 9.04 | 8.67 | 8.82 | 8.82 | -2.65% | 374,148 |
| Oct 13, 2026 | 9.02 | 9.18 | 8.97 | 9.06 | 9.06 | 0.44% | 246,541 |
| Oct 12, 2026 | 8.93 | 9.05 | 8.84 | 9.02 | 9.02 | 0.78% | 210,317 |
| Oct 9, 2026 | 9.08 | 9.09 | 8.85 | 8.95 | 8.95 | -1.21% | 238,297 |
| Oct 8, 2026 | 8.92 | 9.06 | 8.84 | 9.06 | 9.06 | 1.23% | 334,623 |
| 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% | 253,330 |
| 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 |